Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 50.50 51.23 50.10 50.62 149,018 +0.59(+1.18%)
May 26, 2022 50.01 50.71 49.69 50.03 201,592 +0.39(+0.79%)
May 25, 2022 48.08 50.06 48.03 49.64 266,238 +1.24(+2.56%)
May 24, 2022 47.65 48.52 47.01 48.40 212,246 +0.58(+1.21%)
May 23, 2022 48.41 48.81 47.52 47.82 205,803 -0.30(-0.62%)
May 20, 2022 47.36 48.20 46.77 48.12 376,073 +1.07(+2.27%)
May 19, 2022 47.13 48.17 46.85 47.05 241,400 -0.38(-0.80%)
May 18, 2022 47.48 48.23 47.28 47.43 379,711 -0.77(-1.60%)
May 17, 2022 46.77 48.53 46.75 48.20 198,416 +2.13(+4.62%)
May 16, 2022 45.98 46.51 45.02 46.07 215,794 -0.29(-0.63%)
May 13, 2022 46.34 47.37 45.99 46.36 219,971 +0.37(+0.80%)
May 12, 2022 44.78 46.11 44.44 45.99 223,312 +1.28(+2.86%)
May 11, 2022 44.81 45.81 44.39 44.71 403,184 -0.41(-0.91%)
May 10, 2022 45.48 46.64 44.86 45.12 475,585 +0.12(+0.27%)
May 09, 2022 44.45 45.54 44.13 45.00 221,059 -0.01(-0.02%)
May 06, 2022 45.51 45.51 44.15 45.01 220,717 -0.47(-1.03%)
May 05, 2022 45.60 46.38 44.66 45.48 209,588 -0.07(-0.15%)
May 04, 2022 44.06 45.90 43.94 45.55 148,324 +1.64(+3.73%)
May 03, 2022 43.41 44.77 43.09 43.91 187,535 +0.37(+0.85%)
May 02, 2022 42.10 43.58 41.66 43.54 271,713 +1.64(+3.91%)
Apr 29, 2022 42.88 43.25 41.70 41.90 136,107 -1.32(-3.05%)
Apr 28, 2022 42.97 43.49 42.01 43.22 85,230 +0.52(+1.22%)
Apr 27, 2022 42.71 43.18 42.52 42.70 126,131 -0.09(-0.21%)
Apr 26, 2022 44.23 44.71 42.75 42.79 165,114 -1.98(-4.42%)
Apr 25, 2022 44.16 44.94 43.26 44.77 184,106 +0.16(+0.36%)
Apr 22, 2022 45.58 46.20 44.54 44.61 92,942 -1.30(-2.83%)
Apr 21, 2022 46.93 47.48 45.43 45.91 109,114 -0.38(-0.82%)
Apr 20, 2022 46.58 46.95 46.19 46.29 122,440 +0.33(+0.72%)
Apr 19, 2022 45.30 46.34 45.06 45.96 122,527 +0.93(+2.07%)
Apr 18, 2022 44.61 45.66 44.61 45.03 150,994 +0.30(+0.67%)
Apr 14, 2022 45.47 46.59 44.66 44.73 163,078 -0.52(-1.15%)
Apr 13, 2022 45.44 45.87 45.19 45.25 159,480 -0.08(-0.18%)
Apr 12, 2022 46.00 46.83 45.19 45.33 108,127 +0.10(+0.22%)
Apr 11, 2022 45.45 46.41 45.18 45.23 169,626 -0.55(-1.20%)
Apr 08, 2022 46.96 46.98 45.72 45.78 286,441 -1.19(-2.53%)
Apr 07, 2022 47.75 47.75 46.92 46.97 128,789 -0.80(-1.67%)
Apr 06, 2022 47.43 48.01 47.25 47.77 222,411 -0.02(-0.04%)
Apr 05, 2022 47.99 48.57 47.26 47.79 173,086 -0.31(-0.64%)
Apr 04, 2022 49.99 49.99 47.51 48.10 195,950 -2.12(-4.22%)
Apr 01, 2022 49.31 50.27 48.92 50.22 190,741 +0.81(+1.64%)
Mar 31, 2022 50.70 51.41 49.23 49.41 137,113 -1.59(-3.12%)
Mar 30, 2022 51.06 51.57 50.83 51.00 180,029 -0.06(-0.12%)
Mar 29, 2022 49.96 51.45 49.96 51.06 199,195 +1.83(+3.72%)
Mar 28, 2022 48.98 49.50 48.62 49.23 139,904 +0.32(+0.65%)
Mar 25, 2022 48.20 48.95 47.84 48.91 157,172 +0.85(+1.77%)
Mar 24, 2022 48.65 48.65 47.71 48.06 85,840 -0.49(-1.01%)
Mar 23, 2022 49.70 49.70 48.37 48.55 88,376 -1.45(-2.90%)
Mar 22, 2022 51.10 51.61 49.88 50.00 97,225 -0.67(-1.32%)
Mar 21, 2022 51.20 51.26 50.15 50.67 83,349 -0.58(-1.13%)
Mar 18, 2022 50.65 51.27 50.15 51.25 258,927 +0.63(+1.24%)
Mar 17, 2022 49.84 50.87 49.46 50.62 65,889 +0.47(+0.94%)
Mar 16, 2022 49.72 50.63 48.94 50.15 121,550 +1.01(+2.06%)
Mar 15, 2022 48.98 49.40 48.21 49.14 116,789 +0.27(+0.55%)
Mar 14, 2022 48.92 49.53 48.29 48.87 103,476 +0.36(+0.74%)
Mar 11, 2022 49.27 49.76 48.26 48.51 162,074 -0.48(-0.98%)
Mar 10, 2022 49.16 49.38 48.16 48.99 148,910 -1.25(-2.49%)
Mar 09, 2022 49.19 50.54 49.14 50.24 120,224 +2.12(+4.41%)
Mar 08, 2022 47.93 49.35 47.63 48.12 82,162 +0.14(+0.29%)
Mar 07, 2022 49.22 49.29 47.85 47.98 116,446 -0.99(-2.02%)
Mar 04, 2022 49.30 49.61 48.65 48.97 99,763 -1.06(-2.12%)
Mar 03, 2022 50.86 50.88 49.39 50.03 98,485 -0.38(-0.75%)
Mar 02, 2022 49.68 50.77 49.55 50.41 111,237 +1.44(+2.94%)
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.