Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 49.90 50.19 49.31 49.52 2,857,066 -0.92(-1.81%)
May 27, 2022 49.38 50.51 49.15 50.43 1,974,448 +1.37(+2.79%)
May 26, 2022 48.52 49.30 48.32 49.06 1,757,336 +1.27(+2.66%)
May 25, 2022 46.99 48.08 46.67 47.79 2,626,088 +0.65(+1.37%)
May 24, 2022 47.19 47.43 46.30 47.15 1,791,024 -0.35(-0.73%)
May 23, 2022 47.00 47.93 46.64 47.49 2,097,583 +0.91(+1.94%)
May 20, 2022 48.17 48.30 45.16 46.59 3,120,082 -1.33(-2.77%)
May 19, 2022 47.53 48.77 47.15 47.92 2,094,446 -0.37(-0.76%)
May 18, 2022 49.23 49.33 47.87 48.28 2,695,497 -2.03(-4.04%)
May 17, 2022 49.31 50.35 49.21 50.32 1,577,197 +1.48(+3.02%)
May 16, 2022 48.76 49.34 47.92 48.84 1,565,881 -0.15(-0.31%)
May 13, 2022 48.42 49.24 48.17 48.99 2,223,130 +0.93(+1.94%)
May 12, 2022 46.85 48.10 46.61 48.06 1,970,133 +1.28(+2.73%)
May 11, 2022 47.46 48.15 46.66 46.79 1,876,912 -0.93(-1.95%)
May 10, 2022 48.53 48.77 46.86 47.72 1,881,453 -0.29(-0.60%)
May 09, 2022 48.17 49.08 47.80 48.01 1,739,081 -0.78(-1.59%)
May 06, 2022 48.49 48.89 47.74 48.78 1,330,618 +0.07(+0.14%)
May 05, 2022 49.91 50.15 48.25 48.72 1,389,851 -1.84(-3.64%)
May 04, 2022 48.73 50.59 48.22 50.56 1,675,332 +1.84(+3.78%)
May 03, 2022 48.57 49.14 48.36 48.72 2,117,049 +0.49(+1.01%)
May 02, 2022 47.67 48.38 47.22 48.23 1,827,161 +0.63(+1.33%)
Apr 29, 2022 48.79 49.19 47.51 47.59 1,822,415 -1.43(-2.91%)
Apr 28, 2022 48.03 49.33 47.86 49.02 2,237,958 +1.57(+3.31%)
Apr 27, 2022 47.31 48.05 46.79 47.45 2,580,487 +0.46(+0.98%)
Apr 26, 2022 47.39 47.75 46.89 46.99 1,789,349 -0.83(-1.74%)
Apr 25, 2022 47.03 47.88 46.34 47.82 1,908,340 +0.48(+1.01%)
Apr 22, 2022 47.49 47.96 47.12 47.34 2,108,614 -0.59(-1.22%)
Apr 21, 2022 49.05 49.71 47.88 47.93 2,029,667 -0.73(-1.50%)
Apr 20, 2022 48.17 48.99 48.10 48.66 2,046,650 +0.94(+1.97%)
Apr 19, 2022 45.90 47.99 45.90 47.72 2,411,418 +1.89(+4.12%)
Apr 18, 2022 44.91 46.21 44.91 45.83 2,245,188 +0.76(+1.68%)
Apr 14, 2022 44.84 45.55 44.78 45.07 2,060,023 +0.35(+0.77%)
Apr 13, 2022 43.92 44.74 43.83 44.73 1,172,401 +0.65(+1.48%)
Apr 12, 2022 43.90 44.84 43.78 44.07 2,795,893 +0.46(+1.06%)
Apr 11, 2022 43.36 44.48 43.27 43.61 1,443,596 -0.09(-0.20%)
Apr 08, 2022 43.15 44.36 42.92 43.70 1,500,982 +0.62(+1.45%)
Apr 07, 2022 42.61 43.31 41.91 43.08 2,565,123 +0.30(+0.69%)
Apr 06, 2022 42.15 42.91 41.59 42.78 2,055,607 +0.34(+0.79%)
Apr 05, 2022 43.37 43.61 42.31 42.44 1,727,702 -1.07(-2.47%)
Apr 04, 2022 43.34 43.76 43.12 43.52 2,145,749 +0.17(+0.40%)
Apr 01, 2022 44.11 44.46 43.14 43.35 1,401,318 -0.20(-0.46%)
Mar 31, 2022 45.04 45.04 43.52 43.55 1,740,481 -1.30(-2.91%)
Mar 30, 2022 45.19 45.29 44.64 44.85 1,432,451 -0.52(-1.14%)
Mar 29, 2022 44.60 45.57 44.47 45.37 1,414,382 +1.71(+3.91%)
Mar 28, 2022 44.12 44.23 43.35 43.66 1,265,727 -0.26(-0.59%)
Mar 25, 2022 43.89 44.06 43.35 43.92 1,665,801 +0.38(+0.88%)
Mar 24, 2022 43.87 44.26 43.25 43.54 1,769,220 +0.02(+0.04%)
Mar 23, 2022 44.71 44.71 43.46 43.52 918,047 -1.24(-2.76%)
Mar 22, 2022 44.40 45.33 44.40 44.75 1,841,749 +0.37(+0.84%)
Mar 21, 2022 44.86 45.42 44.01 44.38 1,470,434 -0.45(-1.01%)
Mar 18, 2022 43.91 45.31 43.87 44.83 4,249,897 +0.10(+0.21%)
Mar 17, 2022 44.85 45.03 44.46 44.74 2,433,932 -0.39(-0.87%)
Mar 16, 2022 44.02 45.17 44.02 45.13 2,391,762 +1.54(+3.54%)
Mar 15, 2022 43.74 44.41 43.22 43.58 1,532,291 +0.28(+0.64%)
Mar 14, 2022 42.70 44.28 42.56 43.31 2,151,761 +1.06(+2.52%)
Mar 11, 2022 43.05 43.31 42.20 42.24 1,338,970 -0.38(-0.90%)
Mar 10, 2022 42.24 43.48 42.24 42.63 2,239,147 -0.61(-1.42%)
Mar 09, 2022 42.04 43.65 41.59 43.24 1,580,163 +2.44(+5.97%)
Mar 08, 2022 41.22 41.89 40.62 40.80 3,203,493 -0.30(-0.72%)
Mar 07, 2022 43.04 43.04 41.07 41.10 1,900,766 -2.00(-4.65%)
Mar 04, 2022 44.47 44.47 42.65 43.11 2,264,454 -1.96(-4.34%)
Mar 03, 2022 45.73 45.90 44.75 45.06 3,071,244 -0.39(-0.87%)
Mar 02, 2022 44.18 46.31 44.16 45.45 3,328,332 +1.72(+3.92%)
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.