Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 46.02 46.83 44.61 44.90 1,097,693 -1.53(-3.30%)
May 17, 2022 46.58 46.76 46.05 46.43 1,350,785 +0.66(+1.44%)
May 16, 2022 45.31 46.31 45.12 45.77 995,464 +0.56(+1.24%)
May 13, 2022 44.80 46.01 44.80 45.21 1,289,143 +0.76(+1.71%)
May 12, 2022 44.35 44.99 43.67 44.45 1,402,801 +0.10(+0.23%)
May 11, 2022 45.42 46.02 44.24 44.35 1,445,909 -1.02(-2.25%)
May 10, 2022 45.42 46.52 44.92 45.37 1,854,873 +0.49(+1.09%)
May 09, 2022 45.93 45.98 44.71 44.88 1,678,868 -1.54(-3.32%)
May 06, 2022 47.09 47.27 45.79 46.42 1,554,868 -0.82(-1.74%)
May 05, 2022 47.97 48.28 46.65 47.24 1,126,880 -1.22(-2.52%)
May 04, 2022 48.30 48.61 47.35 48.46 1,110,872 +0.33(+0.69%)
May 03, 2022 47.99 48.95 47.99 48.13 1,226,726 +0.07(+0.15%)
May 02, 2022 49.21 49.42 47.28 48.06 1,363,948 -1.17(-2.38%)
Apr 29, 2022 50.06 50.27 48.95 49.23 1,663,011 -0.57(-1.14%)
Apr 28, 2022 52.49 52.76 48.67 49.80 2,598,523 -2.15(-4.14%)
Apr 27, 2022 51.51 52.26 50.56 51.95 1,707,232 +0.53(+1.03%)
Apr 26, 2022 52.45 52.64 51.37 51.42 1,028,448 -0.94(-1.80%)
Apr 25, 2022 52.00 52.46 50.65 52.36 1,593,070 -0.08(-0.15%)
Apr 22, 2022 53.15 53.39 52.18 52.44 1,025,728 -1.11(-2.07%)
Apr 21, 2022 54.48 53.37 53.55 1,347,200 -0.94(-1.73%)
Apr 20, 2022 55.41 55.96 54.30 54.49 1,618,648 -0.35(-0.64%)
Apr 19, 2022 55.37 56.14 54.25 54.84 1,763,211 -0.60(-1.08%)
Apr 18, 2022 56.48 56.81 55.13 55.44 1,300,102 -1.08(-1.91%)
Apr 14, 2022 54.26 56.94 54.05 56.52 2,896,720 +2.87(+5.35%)
Apr 13, 2022 53.45 53.83 52.62 53.65 1,954,655 +0.59(+1.11%)
Apr 12, 2022 53.71 55.18 52.57 53.06 1,562,368 -0.27(-0.51%)
Apr 11, 2022 54.39 54.74 53.14 53.33 1,481,993 -1.22(-2.24%)
Apr 08, 2022 55.00 56.30 54.22 54.55 2,108,177 -0.44(-0.80%)
Apr 07, 2022 54.31 55.23 54.05 54.99 1,020,993 +1.06(+1.97%)
Apr 06, 2022 53.95 54.87 53.37 53.93 1,379,367 -0.23(-0.42%)
Apr 05, 2022 54.20 55.17 53.98 54.16 3,240,009 +0.14(+0.26%)
Apr 04, 2022 54.68 54.99 53.42 54.02 1,435,840 -0.66(-1.21%)
Apr 01, 2022 54.63 55.66 54.21 54.68 2,216,326 -0.05(-0.09%)
Mar 31, 2022 53.95 55.54 53.69 54.73 2,377,620 +0.44(+0.81%)
Mar 30, 2022 54.17 55.31 53.83 54.29 1,649,032 +0.35(+0.65%)
Mar 29, 2022 54.93 55.35 53.45 53.94 1,529,085 -1.25(-2.26%)
Mar 28, 2022 55.48 55.83 54.60 55.19 946,847 -0.66(-1.18%)
Mar 25, 2022 54.61 55.90 54.37 55.85 1,202,032 +0.96(+1.75%)
Mar 24, 2022 53.36 55.01 53.15 54.89 1,118,523 +1.72(+3.23%)
Mar 23, 2022 52.01 53.62 51.85 53.17 1,905,093 +1.01(+1.94%)
Mar 22, 2022 53.00 53.33 51.83 52.16 1,725,762 -0.97(-1.83%)
Mar 21, 2022 52.72 53.86 52.66 53.13 1,555,627 +0.58(+1.10%)
Mar 18, 2022 53.82 54.03 51.85 52.55 3,057,724 -0.83(-1.55%)
Mar 17, 2022 52.52 53.87 52.22 53.38 1,533,560 +0.89(+1.70%)
Mar 16, 2022 52.72 53.34 51.23 52.49 2,302,611 -0.45(-0.85%)
Mar 15, 2022 54.14 54.14 51.82 52.94 1,277,337 -0.80(-1.49%)
Mar 14, 2022 54.37 54.95 53.29 53.74 1,569,482 -1.67(-3.01%)
Mar 11, 2022 54.33 55.74 54.33 55.41 1,897,221 +1.37(+2.54%)
Mar 10, 2022 52.54 54.10 52.54 54.04 2,014,325 +0.99(+1.87%)
Mar 09, 2022 52.84 53.52 52.47 53.05 1,759,420 +0.80(+1.53%)
Mar 08, 2022 53.48 54.04 52.21 52.25 1,261,969 -1.41(-2.63%)
Mar 07, 2022 55.24 56.07 52.98 53.66 3,196,859 -1.56(-2.83%)
Mar 04, 2022 51.38 55.22 51.38 55.22 4,733,889 +3.79(+7.37%)
Mar 03, 2022 50.85 51.55 50.30 51.43 1,683,508 +1.10(+2.19%)
Mar 02, 2022 49.54 50.57 49.38 50.33 2,122,344 +1.18(+2.40%)
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.