Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 48.31 49.10 47.63 48.77 3,273,525 -0.18(-0.38%)
May 27, 2022 49.54 49.69 48.21 48.96 4,043,981 +0.06(+0.12%)
May 26, 2022 48.69 49.53 48.59 48.90 1,079,539 +0.85(+1.76%)
May 25, 2022 47.08 48.35 46.87 48.05 910,006 +0.60(+1.27%)
May 24, 2022 47.56 47.65 46.65 47.45 709,530 -0.29(-0.61%)
May 23, 2022 48.08 48.61 47.41 47.74 1,074,113 +0.15(+0.31%)
May 20, 2022 47.52 47.73 46.46 47.59 1,073,264 +0.59(+1.26%)
May 19, 2022 46.34 47.53 46.10 47.00 1,203,949 +0.25(+0.54%)
May 18, 2022 48.35 48.61 46.46 46.75 1,433,491 -2.41(-4.90%)
May 17, 2022 48.99 49.18 48.17 49.16 653,316 +0.92(+1.91%)
May 16, 2022 48.23 48.49 47.11 48.24 1,083,811 -0.39(-0.80%)
May 13, 2022 48.64 49.32 47.97 48.62 820,791 +0.53(+1.11%)
May 12, 2022 47.08 48.17 46.89 48.09 1,536,981 +0.77(+1.62%)
May 11, 2022 47.56 48.49 47.08 47.32 1,454,105 -0.48(-1.00%)
May 10, 2022 50.08 50.38 47.30 47.80 1,893,979 -1.96(-3.95%)
May 09, 2022 48.38 50.61 48.27 49.76 1,841,767 +0.69(+1.41%)
May 06, 2022 49.64 49.78 47.93 49.07 1,672,256 -0.94(-1.89%)
May 05, 2022 51.62 52.00 49.56 50.02 1,438,391 -2.27(-4.35%)
May 04, 2022 51.04 52.52 50.40 52.29 1,493,946 +1.21(+2.36%)
May 03, 2022 50.14 51.46 50.02 51.08 1,526,436 +0.95(+1.90%)
May 02, 2022 49.25 50.57 49.08 50.13 1,561,820 +0.80(+1.62%)
Apr 29, 2022 51.36 52.03 49.12 49.33 4,620,759 -2.21(-4.28%)
Apr 28, 2022 50.73 51.90 50.56 51.54 1,972,014 +1.00(+1.98%)
Apr 27, 2022 50.21 51.10 50.17 50.54 1,751,364 +0.30(+0.60%)
Apr 26, 2022 50.85 51.73 50.24 50.24 1,717,486 -1.06(-2.07%)
Apr 25, 2022 51.04 51.48 49.69 51.30 1,941,612 +0.09(+0.17%)
Apr 22, 2022 51.61 52.36 51.06 51.21 2,106,422 -0.69(-1.33%)
Apr 21, 2022 52.60 53.30 51.19 51.90 3,290,985 -0.70(-1.33%)
Apr 20, 2022 52.55 52.93 52.14 52.60 1,581,701 +0.68(+1.31%)
Apr 19, 2022 50.42 52.13 50.42 51.92 1,350,298 +1.83(+3.65%)
Apr 18, 2022 50.42 50.79 49.41 50.09 1,175,696 -0.68(-1.34%)
Apr 14, 2022 51.69 52.06 50.70 50.77 1,483,098 -0.51(-1.00%)
Apr 13, 2022 50.80 51.57 50.80 51.28 1,596,322 +0.33(+0.65%)
Apr 12, 2022 51.15 51.83 50.82 50.95 1,607,370 +0.06(+0.11%)
Apr 11, 2022 51.91 52.69 50.79 50.90 1,333,767 -0.68(-1.31%)
Apr 08, 2022 51.60 52.19 51.08 51.57 1,851,684 +0.04(+0.08%)
Apr 07, 2022 50.99 51.76 50.51 51.54 1,457,301 +0.41(+0.80%)
Apr 06, 2022 51.44 51.55 50.48 51.13 2,427,699 -1.07(-2.04%)
Apr 05, 2022 52.95 53.34 52.00 52.19 1,574,087 -0.86(-1.62%)
Apr 04, 2022 52.95 53.40 52.71 53.06 1,027,416 -0.09(-0.16%)
Apr 01, 2022 52.79 53.39 52.55 53.14 1,537,949 +0.65(+1.24%)
Mar 31, 2022 54.21 54.75 52.48 52.49 1,544,461 -2.14(-3.92%)
Mar 30, 2022 54.72 55.03 54.36 54.63 886,089 -0.42(-0.76%)
Mar 29, 2022 54.73 55.63 54.42 55.05 1,038,746 +1.30(+2.41%)
Mar 28, 2022 53.65 54.01 53.14 53.75 971,101 +0.04(+0.07%)
Mar 25, 2022 54.02 54.32 53.24 53.71 1,910,894 +0.04(+0.07%)
Mar 24, 2022 54.88 54.88 53.20 53.68 1,111,648 -0.85(-1.56%)
Mar 23, 2022 55.21 55.65 54.42 54.53 2,234,847 -1.04(-1.86%)
Mar 22, 2022 55.44 55.71 54.96 55.56 1,463,835 +0.51(+0.93%)
Mar 21, 2022 55.23 55.89 54.73 55.05 1,003,134 -0.36(-0.65%)
Mar 18, 2022 55.38 55.76 54.24 55.41 3,698,735 +0.26(+0.47%)
Mar 17, 2022 54.45 55.44 54.37 55.15 1,847,935 +0.12(+0.21%)
Mar 16, 2022 53.70 56.02 53.70 55.03 2,027,323 +1.93(+3.63%)
Mar 15, 2022 52.59 53.34 52.50 53.10 1,832,089 +0.81(+1.56%)
Mar 14, 2022 52.52 53.06 51.98 52.29 1,435,977 +0.19(+0.37%)
Mar 11, 2022 53.53 53.71 51.94 52.10 1,412,567 -0.82(-1.56%)
Mar 10, 2022 52.83 53.39 52.58 52.92 1,257,929 -0.84(-1.57%)
Mar 09, 2022 53.58 54.47 53.24 53.76 1,442,628 +1.78(+3.43%)
Mar 08, 2022 52.98 53.78 51.93 51.98 1,751,123 -0.82(-1.56%)
Mar 07, 2022 54.59 54.77 52.78 52.80 1,267,386 -1.98(-3.61%)
Mar 04, 2022 56.59 56.59 54.62 54.78 1,488,924 -2.03(-3.58%)
Mar 03, 2022 56.74 57.02 54.92 56.81 1,621,159 +1.23(+2.21%)
Mar 02, 2022 54.81 56.14 54.80 55.58 794,406 +1.32(+2.43%)
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.