Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 49.56 50.03 48.48 48.77 491,184 +0.02(+0.04%)
May 16, 2022 47.51 49.10 47.51 48.75 332,827 +1.32(+2.78%)
May 13, 2022 46.33 48.22 46.08 47.43 345,533 +1.87(+4.10%)
May 12, 2022 45.67 46.08 44.00 45.56 346,211 -0.26(-0.57%)
May 11, 2022 45.58 47.15 44.83 45.82 509,670 +1.03(+2.30%)
May 10, 2022 45.36 47.64 44.10 44.79 626,849 +0.11(+0.25%)
May 09, 2022 47.53 47.84 44.00 44.68 722,249 -4.31(-8.80%)
May 06, 2022 49.96 49.96 47.42 48.99 341,597 +0.10(+0.20%)
May 05, 2022 52.21 52.31 45.08 48.89 829,998 -4.02(-7.60%)
May 04, 2022 51.73 53.49 50.13 52.91 380,138 +2.15(+4.24%)
May 03, 2022 49.47 51.29 49.39 50.76 300,325 +1.07(+2.15%)
May 02, 2022 49.53 50.59 48.30 49.69 346,161 -0.24(-0.48%)
Apr 29, 2022 53.34 53.47 49.13 49.93 412,823 -2.77(-5.26%)
Apr 28, 2022 52.06 53.45 49.27 52.70 385,584 +1.36(+2.65%)
Apr 27, 2022 51.34 51.55 49.42 51.34 289,472 +0.46(+0.90%)
Apr 26, 2022 51.04 53.09 50.47 50.88 339,000 -0.16(-0.31%)
Apr 25, 2022 53.58 53.95 49.07 51.04 723,675 -5.04(-8.99%)
Apr 22, 2022 58.10 58.61 55.46 56.08 399,259 -2.22(-3.81%)
Apr 21, 2022 62.70 62.83 57.17 58.30 462,320 -3.60(-5.82%)
Apr 20, 2022 61.04 62.32 60.06 61.90 273,519 +0.73(+1.19%)
Apr 19, 2022 61.00 62.13 60.48 61.17 371,237 -0.48(-0.78%)
Apr 18, 2022 60.51 62.74 60.25 61.65 455,951 +1.38(+2.29%)
Apr 14, 2022 59.67 60.74 58.30 60.27 514,173 +1.76(+3.01%)
Apr 13, 2022 58.30 58.79 57.31 58.51 289,047 +1.09(+1.90%)
Apr 12, 2022 56.28 58.27 56.28 57.42 375,806 +2.46(+4.48%)
Apr 11, 2022 56.01 56.60 54.78 54.96 426,118 -2.88(-4.98%)
Apr 08, 2022 56.61 58.41 56.55 57.84 314,894 +1.88(+3.36%)
Apr 07, 2022 55.15 56.37 53.95 55.96 286,136 +0.96(+1.75%)
Apr 06, 2022 56.50 56.50 54.52 55.00 362,358 -0.76(-1.36%)
Apr 05, 2022 57.00 58.38 55.51 55.76 305,934 -1.29(-2.26%)
Apr 04, 2022 57.62 58.68 55.91 57.05 458,293 -0.21(-0.37%)
Apr 01, 2022 56.61 58.51 56.09 57.26 1,115,839 +0.52(+0.92%)
Mar 31, 2022 54.23 57.24 54.23 56.74 548,971 +1.69(+3.07%)
Mar 30, 2022 56.22 57.52 54.52 55.05 496,764 -0.22(-0.40%)
Mar 29, 2022 52.70 55.64 51.52 55.27 537,273 +1.14(+2.11%)
Mar 28, 2022 54.80 54.99 53.75 54.13 457,121 -2.35(-4.16%)
Mar 25, 2022 53.83 57.08 53.65 56.48 516,838 +2.39(+4.42%)
Mar 24, 2022 54.52 54.80 53.61 54.09 438,475 -0.60(-1.10%)
Mar 23, 2022 55.64 56.00 54.18 54.69 447,482 +0.00(+0.00%)
Mar 22, 2022 52.93 54.71 52.45 54.69 567,255 +1.74(+3.29%)
Mar 21, 2022 52.23 53.97 52.23 52.95 410,343 +2.00(+3.93%)
Mar 18, 2022 50.65 51.58 50.31 50.95 779,654 +0.25(+0.49%)
Mar 17, 2022 49.01 51.36 48.25 50.70 654,661 +2.97(+6.22%)
Mar 16, 2022 48.74 48.77 46.09 47.73 560,623 -1.01(-2.07%)
Mar 15, 2022 48.24 49.60 47.84 48.74 728,691 -1.85(-3.66%)
Mar 14, 2022 54.24 54.31 49.63 50.59 921,368 -5.11(-9.17%)
Mar 11, 2022 57.76 58.50 55.02 55.70 733,644 -3.90(-6.54%)
Mar 10, 2022 56.45 59.97 56.45 59.60 605,176 +3.92(+7.04%)
Mar 09, 2022 59.49 60.31 54.43 55.68 1,180,218 -4.98(-8.21%)
Mar 08, 2022 61.78 64.18 59.02 60.66 1,873,512 +0.33(+0.55%)
Mar 07, 2022 56.33 60.91 55.10 60.33 1,543,695 +5.59(+10.21%)
Mar 04, 2022 51.72 54.87 51.50 54.74 941,030 +2.69(+5.17%)
Mar 03, 2022 53.20 53.20 51.83 52.05 601,102 -1.55(-2.89%)
Mar 02, 2022 50.33 53.90 49.90 53.60 547,685 +4.87(+9.99%)
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.