Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 49.47 49.68 48.86 49.15 12,204,539 -0.70(-1.40%)
May 27, 2022 49.04 49.86 48.94 49.85 5,224,898 +0.69(+1.40%)
May 26, 2022 49.05 49.49 49.01 49.16 5,005,359 +0.14(+0.29%)
May 25, 2022 48.83 49.19 48.66 49.02 5,183,650 +0.19(+0.39%)
May 24, 2022 47.90 49.02 47.48 48.83 6,421,509 +0.94(+1.96%)
May 23, 2022 47.80 48.15 47.41 47.89 4,333,196 +0.74(+1.57%)
May 20, 2022 47.37 47.62 46.34 47.15 6,174,206 -0.20(-0.42%)
May 19, 2022 47.06 47.52 46.41 47.35 5,821,556 +0.22(+0.47%)
May 18, 2022 47.63 47.89 46.95 47.13 6,946,196 -0.41(-0.86%)
May 17, 2022 47.00 47.55 46.37 47.54 5,123,142 +0.67(+1.43%)
May 16, 2022 46.86 47.26 46.41 46.87 4,707,505 +0.14(+0.30%)
May 13, 2022 46.16 46.77 45.85 46.73 5,592,809 +0.88(+1.92%)
May 12, 2022 47.34 47.70 45.40 45.85 12,042,639 -1.77(-3.72%)
May 11, 2022 46.71 48.36 46.60 47.62 9,406,384 +0.86(+1.84%)
May 10, 2022 47.22 48.01 46.22 46.76 8,876,145 +0.03(+0.06%)
May 09, 2022 47.06 47.19 46.28 46.73 6,465,975 -0.33(-0.70%)
May 06, 2022 46.86 47.32 46.49 47.06 10,966,102 +0.16(+0.34%)
May 05, 2022 47.64 47.68 46.45 46.90 7,051,409 -1.02(-2.13%)
May 04, 2022 47.24 47.95 46.80 47.92 8,197,979 +1.23(+2.63%)
May 03, 2022 46.85 47.62 46.53 46.69 4,514,701 +0.04(+0.09%)
May 02, 2022 46.87 47.30 46.07 46.65 6,330,055 -0.13(-0.28%)
Apr 29, 2022 48.16 48.30 46.71 46.78 7,205,071 -1.56(-3.23%)
Apr 28, 2022 47.85 48.50 47.56 48.34 6,496,112 +0.55(+1.15%)
Apr 27, 2022 48.50 48.85 47.74 47.79 6,904,306 -0.63(-1.30%)
Apr 26, 2022 48.37 49.34 48.27 48.42 4,844,574 -0.35(-0.72%)
Apr 25, 2022 48.65 48.95 47.49 48.77 6,256,414 +0.12(+0.25%)
Apr 22, 2022 49.68 49.86 48.56 48.65 7,508,409 -1.09(-2.19%)
Apr 21, 2022 50.02 50.71 49.70 49.74 5,337,283 -0.51(-1.01%)
Apr 20, 2022 50.15 50.66 50.01 50.25 6,193,336 +0.75(+1.52%)
Apr 19, 2022 49.33 49.60 49.10 49.50 4,314,075 +0.27(+0.55%)
Apr 18, 2022 49.03 49.38 48.81 49.23 5,408,034 +0.20(+0.41%)
Apr 14, 2022 48.88 49.35 48.64 49.03 6,493,593 +0.39(+0.80%)
Apr 13, 2022 48.06 48.72 47.97 48.64 7,015,599 +0.59(+1.23%)
Apr 12, 2022 48.17 48.66 47.76 48.05 7,535,559 -0.19(-0.39%)
Apr 11, 2022 49.93 50.14 48.17 48.24 7,488,327 -1.89(-3.77%)
Apr 08, 2022 50.11 50.29 49.25 50.13 6,020,752 +0.11(+0.22%)
Apr 07, 2022 49.50 50.13 49.27 50.02 13,464,010 +0.31(+0.62%)
Apr 06, 2022 48.06 49.84 47.91 49.71 13,414,479 +1.91(+4.00%)
Apr 05, 2022 47.33 48.18 47.33 47.80 8,562,543 +0.46(+0.97%)
Apr 04, 2022 47.75 47.79 46.83 47.34 6,212,563 -0.32(-0.67%)
Apr 01, 2022 47.60 47.83 47.28 47.66 10,273,590 +0.03(+0.06%)
Mar 31, 2022 47.40 48.03 47.31 47.63 8,196,470 +0.40(+0.85%)
Mar 30, 2022 46.95 47.25 46.79 47.23 6,125,834 +0.24(+0.51%)
Mar 29, 2022 46.01 47.02 46.01 46.99 8,463,724 +0.97(+2.11%)
Mar 28, 2022 45.58 46.03 45.32 46.02 9,274,730 +0.51(+1.12%)
Mar 25, 2022 44.47 45.55 44.47 45.51 5,698,599 +1.04(+2.34%)
Mar 24, 2022 43.84 44.57 43.78 44.47 4,872,484 +0.77(+1.76%)
Mar 23, 2022 43.62 44.01 43.05 43.70 7,221,329 +0.06(+0.14%)
Mar 22, 2022 43.81 43.99 43.35 43.64 5,700,135 -0.02(-0.05%)
Mar 21, 2022 43.29 43.71 43.21 43.66 8,522,138 +0.41(+0.95%)
Mar 18, 2022 43.31 43.53 42.86 43.25 13,085,991 -0.20(-0.46%)
Mar 17, 2022 43.47 43.74 43.30 43.45 7,454,414 +0.01(+0.02%)
Mar 16, 2022 43.64 44.09 42.71 43.44 8,718,630 -0.32(-0.73%)
Mar 15, 2022 43.89 44.02 43.27 43.76 6,384,879 +0.18(+0.41%)
Mar 14, 2022 43.70 44.12 43.52 43.58 6,793,537 -0.05(-0.11%)
Mar 11, 2022 44.24 44.40 43.59 43.63 6,407,459 +0.03(+0.07%)
Mar 10, 2022 43.31 43.80 43.14 43.60 9,859,151 +0.05(+0.11%)
Mar 09, 2022 43.74 43.92 43.26 43.55 8,573,012 +0.06(+0.14%)
Mar 08, 2022 44.16 44.29 43.09 43.49 8,624,206 -0.34(-0.78%)
Mar 07, 2022 44.17 44.70 43.77 43.83 10,065,260 -0.45(-1.02%)
Mar 04, 2022 42.88 44.28 42.54 44.28 9,041,652 +1.15(+2.67%)
Mar 03, 2022 42.80 43.30 42.77 43.13 7,235,605 +0.37(+0.87%)
Mar 02, 2022 42.34 43.02 42.14 42.76 7,133,359 +0.53(+1.26%)
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.