Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 45.70 46.14 45.14 45.93 4,511,853 +0.25(+0.56%)
May 27, 2022 44.44 45.68 44.42 45.67 3,598,455 +1.19(+2.68%)
May 26, 2022 43.69 44.76 43.62 44.48 3,399,751 +1.59(+3.71%)
May 25, 2022 40.97 43.32 40.97 42.89 3,742,134 +1.48(+3.58%)
May 24, 2022 41.65 41.73 40.80 41.40 4,376,598 -0.89(-2.11%)
May 23, 2022 43.12 43.49 41.81 42.30 6,012,795 -0.77(-1.80%)
May 20, 2022 43.69 43.69 41.66 43.07 9,826,830 +2.47(+6.07%)
May 19, 2022 41.39 41.46 40.20 40.60 6,611,762 -1.24(-2.96%)
May 18, 2022 42.59 42.91 41.36 41.84 4,816,808 -2.06(-4.69%)
May 17, 2022 43.62 44.10 42.78 43.90 3,769,354 +1.15(+2.68%)
May 16, 2022 42.95 43.23 42.37 42.75 3,399,326 -0.56(-1.30%)
May 13, 2022 43.25 43.83 42.86 43.32 3,139,916 +0.31(+0.72%)
May 12, 2022 41.31 43.40 41.08 43.01 4,233,250 +1.70(+4.12%)
May 11, 2022 42.51 42.88 41.26 41.30 3,469,353 -0.97(-2.30%)
May 10, 2022 43.77 43.95 41.99 42.28 3,742,684 -0.96(-2.23%)
May 09, 2022 42.77 43.67 42.26 43.24 4,538,536 -0.09(-0.21%)
May 06, 2022 43.71 44.08 42.86 43.33 4,006,356 -1.35(-3.01%)
May 05, 2022 46.66 46.93 44.32 44.68 3,861,386 -2.69(-5.69%)
May 04, 2022 47.07 47.42 45.78 47.37 5,624,430 +0.09(+0.19%)
May 03, 2022 47.57 47.63 46.46 47.28 4,016,616 -0.22(-0.46%)
May 02, 2022 47.59 47.89 46.37 47.50 3,567,112 +0.17(+0.37%)
Apr 29, 2022 48.11 49.06 47.23 47.33 7,568,891 -1.12(-2.31%)
Apr 28, 2022 48.50 48.76 47.48 48.45 2,630,417 +0.68(+1.43%)
Apr 27, 2022 47.52 48.35 47.33 47.77 2,537,926 +0.05(+0.11%)
Apr 26, 2022 48.95 49.41 47.70 47.71 3,471,589 -1.72(-3.48%)
Apr 25, 2022 49.38 49.57 48.17 49.43 3,887,791 -0.25(-0.49%)
Apr 22, 2022 50.95 51.22 49.60 49.68 3,286,802 -1.74(-3.38%)
Apr 21, 2022 53.49 53.59 51.12 51.42 2,176,550 -1.08(-2.06%)
Apr 20, 2022 52.56 53.41 52.35 52.50 1,903,628 +0.28(+0.54%)
Apr 19, 2022 50.89 52.31 50.89 52.22 2,796,484 +1.52(+3.00%)
Apr 18, 2022 50.74 51.23 50.24 50.70 2,356,377 -0.46(-0.89%)
Apr 14, 2022 51.19 51.55 50.72 51.15 1,941,711 +0.24(+0.46%)
Apr 13, 2022 50.23 51.09 50.09 50.92 2,171,783 +0.48(+0.96%)
Apr 12, 2022 50.69 51.62 50.06 50.43 2,148,931 +0.10(+0.20%)
Apr 11, 2022 51.10 51.74 50.11 50.33 2,906,912 -1.21(-2.35%)
Apr 08, 2022 51.05 52.02 50.68 51.54 3,758,792 +0.47(+0.93%)
Apr 07, 2022 50.58 51.28 49.83 51.07 3,066,192 +0.33(+0.65%)
Apr 06, 2022 50.16 51.07 49.42 50.74 2,914,654 +0.01(+0.02%)
Apr 05, 2022 51.04 51.59 49.89 50.73 3,400,976 -1.08(-2.09%)
Apr 04, 2022 51.50 52.22 51.00 51.82 2,346,503 +0.35(+0.69%)
Apr 01, 2022 52.04 52.24 50.65 51.46 2,725,062 -0.29(-0.56%)
Mar 31, 2022 52.74 53.07 51.74 51.75 3,083,378 -1.41(-2.65%)
Mar 30, 2022 54.16 54.47 52.87 53.16 2,440,675 -1.10(-2.03%)
Mar 29, 2022 53.63 54.69 53.42 54.26 2,663,529 +1.98(+3.80%)
Mar 28, 2022 52.10 52.39 51.73 52.28 2,253,755 +0.06(+0.12%)
Mar 25, 2022 51.42 52.44 51.41 52.22 2,669,255 +1.03(+2.01%)
Mar 24, 2022 51.18 51.48 50.79 51.19 1,836,536 +0.55(+1.08%)
Mar 23, 2022 51.29 51.64 50.57 50.64 3,309,565 -0.97(-1.89%)
Mar 22, 2022 52.05 52.59 51.33 51.62 4,241,054 +0.23(+0.44%)
Mar 21, 2022 52.34 52.44 51.14 51.39 4,607,198 -0.94(-1.79%)
Mar 18, 2022 51.79 52.46 51.05 52.33 7,043,782 +0.24(+0.45%)
Mar 17, 2022 50.94 52.31 50.86 52.09 4,341,036 +0.53(+1.02%)
Mar 16, 2022 50.95 52.62 50.41 51.56 4,816,811 +1.47(+2.94%)
Mar 15, 2022 49.40 50.26 49.21 50.09 3,799,647 +1.02(+2.08%)
Mar 14, 2022 49.14 50.13 48.76 49.07 4,812,788 +0.37(+0.77%)
Mar 11, 2022 49.24 49.83 48.40 48.69 4,571,027 +0.07(+0.15%)
Mar 10, 2022 47.84 48.73 47.66 48.62 2,989,596 -0.06(-0.13%)
Mar 09, 2022 48.34 49.20 48.07 48.69 4,586,417 +1.86(+3.97%)
Mar 08, 2022 46.95 48.77 45.99 46.83 5,572,812 +0.15(+0.33%)
Mar 07, 2022 50.15 50.15 46.66 46.68 5,780,987 -2.84(-5.73%)
Mar 04, 2022 50.22 50.42 48.23 49.52 4,455,562 -1.14(-2.24%)
Mar 03, 2022 51.56 51.76 50.24 50.65 3,081,566 -0.89(-1.73%)
Mar 02, 2022 50.23 51.79 50.01 51.54 3,153,203 +1.51(+3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.