Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 48.78 49.74 48.40 49.29 2,021,132 +0.94(+1.94%)
May 20, 2022 49.99 50.13 46.87 48.35 3,006,363 -1.38(-2.77%)
May 19, 2022 49.33 50.61 48.93 49.73 2,018,109 -0.38(-0.76%)
May 18, 2022 51.09 51.20 49.69 50.11 2,597,253 -2.36(-4.50%)
May 17, 2022 51.42 52.52 51.32 52.47 1,512,472 +1.54(+3.02%)
May 16, 2022 50.85 51.45 49.97 50.93 1,501,620 -0.16(-0.31%)
May 13, 2022 50.49 51.35 50.23 51.09 2,131,896 +0.97(+1.94%)
May 12, 2022 48.86 50.16 48.60 50.12 1,889,282 +1.33(+2.73%)
May 11, 2022 49.49 50.21 48.66 48.79 1,799,887 -0.97(-1.95%)
May 10, 2022 50.61 50.86 48.87 49.76 1,804,241 -0.30(-0.60%)
May 09, 2022 50.23 51.19 49.85 50.06 1,667,712 -0.81(-1.59%)
May 06, 2022 50.57 50.98 49.78 50.87 1,276,012 +0.07(+0.14%)
May 05, 2022 52.05 52.30 50.31 50.80 1,332,814 -1.92(-3.64%)
May 04, 2022 50.82 52.75 50.28 52.72 1,606,579 +1.92(+3.78%)
May 03, 2022 50.65 51.24 50.43 50.80 2,030,169 +0.51(+1.01%)
May 02, 2022 49.71 50.45 49.24 50.29 1,752,177 +0.66(+1.33%)
Apr 29, 2022 50.88 51.29 49.54 49.63 1,747,626 -1.49(-2.91%)
Apr 28, 2022 50.09 51.44 49.91 51.12 2,146,116 +1.64(+3.31%)
Apr 27, 2022 49.33 50.11 48.79 49.48 2,474,588 +0.48(+0.98%)
Apr 26, 2022 49.42 49.79 48.90 49.00 1,715,917 -0.87(-1.74%)
Apr 25, 2022 49.04 49.93 48.32 49.87 1,830,025 +0.50(+1.01%)
Apr 22, 2022 49.52 50.02 49.14 49.37 2,022,080 -0.61(-1.22%)
Apr 21, 2022 51.15 51.84 49.93 49.98 1,946,373 -0.76(-1.50%)
Apr 20, 2022 50.23 51.09 50.16 50.74 1,962,659 +0.98(+1.97%)
Apr 19, 2022 47.86 50.05 47.86 49.76 2,312,457 +1.97(+4.12%)
Apr 18, 2022 46.83 48.19 46.83 47.79 2,153,049 +0.79(+1.68%)
Apr 14, 2022 46.76 47.50 46.70 47.00 1,975,483 +0.36(+0.77%)
Apr 13, 2022 45.80 46.65 45.71 46.64 1,124,288 +0.68(+1.48%)
Apr 12, 2022 45.78 46.76 45.65 45.96 2,681,154 +0.48(+1.06%)
Apr 11, 2022 45.22 46.38 45.12 45.48 1,384,353 -0.09(-0.20%)
Apr 08, 2022 45.00 46.26 44.76 45.57 1,439,384 +0.65(+1.45%)
Apr 07, 2022 44.43 45.16 43.70 44.92 2,459,855 +0.31(+0.69%)
Apr 06, 2022 43.95 44.75 43.37 44.61 1,971,248 +0.35(+0.79%)
Apr 05, 2022 45.23 45.48 44.12 44.26 1,656,800 -1.12(-2.47%)
Apr 04, 2022 45.19 45.63 44.97 45.38 2,057,691 +0.18(+0.40%)
Apr 01, 2022 46.00 46.36 44.99 45.20 1,343,810 -0.21(-0.46%)
Mar 31, 2022 46.97 46.97 45.38 45.41 1,669,055 -1.36(-2.91%)
Mar 30, 2022 47.12 47.23 46.55 46.77 1,373,666 -0.54(-1.14%)
Mar 29, 2022 46.51 47.52 46.37 47.31 1,356,338 +1.78(+3.91%)
Mar 28, 2022 46.01 46.12 45.20 45.53 1,213,784 -0.27(-0.59%)
Mar 25, 2022 45.77 45.95 45.20 45.80 1,597,439 +0.40(+0.88%)
Mar 24, 2022 45.75 46.15 45.10 45.40 1,696,614 +0.02(+0.04%)
Mar 23, 2022 46.62 46.62 45.32 45.38 880,372 -1.29(-2.76%)
Mar 22, 2022 46.30 47.27 46.30 46.67 1,766,167 +0.39(+0.84%)
Mar 21, 2022 46.78 47.36 45.89 46.28 1,410,090 -0.47(-1.01%)
Mar 18, 2022 45.79 47.24 45.75 46.75 4,075,488 +0.10(+0.21%)
Mar 17, 2022 46.77 46.96 46.36 46.65 2,334,047 -0.41(-0.87%)
Mar 16, 2022 45.90 47.10 45.90 47.06 2,293,608 +1.61(+3.54%)
Mar 15, 2022 45.61 46.31 45.07 45.45 1,469,408 +0.29(+0.64%)
Mar 14, 2022 44.53 46.17 44.38 45.16 2,063,456 +1.11(+2.52%)
Mar 11, 2022 44.89 45.16 44.01 44.05 1,284,021 -0.40(-0.90%)
Mar 10, 2022 44.05 45.34 44.05 44.45 2,147,256 -0.64(-1.42%)
Mar 09, 2022 43.84 45.52 43.37 45.09 1,515,316 +2.54(+5.97%)
Mar 08, 2022 42.98 43.68 42.36 42.55 3,072,027 -0.31(-0.72%)
Mar 07, 2022 44.88 44.88 42.83 42.86 1,822,762 -2.09(-4.65%)
Mar 04, 2022 46.37 46.37 44.47 44.95 2,171,525 -2.04(-4.34%)
Mar 03, 2022 47.69 47.86 46.66 46.99 2,945,205 -0.41(-0.86%)
Mar 02, 2022 46.07 48.29 46.05 47.40 3,191,743 +1.54(+3.36%)
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.