Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 49.63 50.20 49.24 50.01 99,537 +0.83(+1.69%)
May 19, 2022 48.00 49.52 47.99 49.18 112,136 +1.00(+2.08%)
May 18, 2022 48.91 49.25 47.82 48.18 93,594 -0.19(-0.39%)
May 17, 2022 48.89 49.28 48.31 48.37 106,225 +0.13(+0.27%)
May 16, 2022 47.86 48.50 47.40 48.24 157,654 -0.40(-0.82%)
May 13, 2022 48.48 48.93 48.00 48.64 84,186 +1.03(+2.16%)
May 12, 2022 47.49 47.67 46.76 47.61 94,377 -0.28(-0.58%)
May 11, 2022 48.17 48.72 47.73 47.89 133,735 +0.24(+0.50%)
May 10, 2022 48.06 48.78 47.00 47.65 127,139 +0.02(+0.04%)
May 09, 2022 49.88 49.88 47.56 47.63 182,980 -3.10(-6.11%)
May 06, 2022 50.86 50.88 49.88 50.73 87,600 +0.27(+0.54%)
May 05, 2022 51.41 51.41 49.65 50.46 135,761 -0.84(-1.64%)
May 04, 2022 50.48 51.58 50.38 51.30 156,117 +1.50(+3.01%)
May 03, 2022 48.85 50.26 48.77 49.80 306,718 +1.49(+3.08%)
May 02, 2022 46.97 48.48 46.67 48.31 124,508 +0.89(+1.88%)
Apr 29, 2022 48.45 48.58 47.42 47.42 152,717 -1.29(-2.65%)
Apr 28, 2022 47.80 48.82 47.32 48.71 135,981 +1.19(+2.50%)
Apr 27, 2022 47.32 47.60 46.92 47.52 70,486 +0.11(+0.23%)
Apr 26, 2022 46.92 48.05 46.92 47.41 145,633 +0.37(+0.79%)
Apr 25, 2022 47.09 47.17 46.05 47.04 227,977 -1.79(-3.67%)
Apr 22, 2022 49.39 49.90 48.66 48.83 72,602 -0.16(-0.33%)
Apr 21, 2022 50.15 50.26 48.63 48.99 161,153 -1.52(-3.01%)
Apr 20, 2022 51.03 51.10 50.38 50.51 87,612 -0.75(-1.46%)
Apr 19, 2022 51.90 51.94 50.92 51.26 144,245 -0.74(-1.42%)
Apr 18, 2022 52.38 52.49 51.50 52.00 172,524 -0.38(-0.73%)
Apr 14, 2022 51.94 52.58 51.46 52.38 92,542 +0.02(+0.04%)
Apr 13, 2022 51.73 52.75 51.73 52.36 132,024 +1.14(+2.23%)
Apr 12, 2022 51.00 51.95 50.95 51.22 117,287 +0.96(+1.91%)
Apr 11, 2022 51.50 51.60 50.26 50.26 153,242 -2.49(-4.72%)
Apr 08, 2022 52.20 53.07 52.07 52.75 120,087 +0.46(+0.88%)
Apr 07, 2022 52.58 52.95 51.22 52.29 111,112 -0.59(-1.12%)
Apr 06, 2022 52.50 54.13 52.50 52.88 255,028 +1.33(+2.58%)
Apr 05, 2022 52.82 53.02 51.55 51.55 140,611 -1.20(-2.27%)
Apr 04, 2022 52.13 53.49 52.13 52.75 179,044 +1.08(+2.09%)
Apr 01, 2022 51.19 51.97 51.08 51.67 186,469 +1.12(+2.22%)
Mar 31, 2022 51.84 51.93 50.46 50.55 243,885 -2.62(-4.93%)
Mar 30, 2022 52.50 53.62 52.50 53.17 145,538 +0.92(+1.76%)
Mar 29, 2022 50.88 52.35 49.94 52.25 187,481 +1.12(+2.19%)
Mar 28, 2022 52.29 52.29 50.93 51.13 140,621 -1.41(-2.68%)
Mar 25, 2022 50.85 52.98 50.42 52.54 189,094 +2.05(+4.06%)
Mar 24, 2022 51.71 51.73 50.33 50.49 150,092 -1.15(-2.23%)
Mar 23, 2022 50.37 52.55 50.36 51.64 245,870 +1.40(+2.79%)
Mar 22, 2022 50.35 50.78 49.48 50.24 243,973 +0.51(+1.03%)
Mar 21, 2022 49.61 49.89 49.28 49.73 182,455 +0.32(+0.65%)
Mar 18, 2022 49.20 49.60 48.61 49.41 214,479 +0.23(+0.47%)
Mar 17, 2022 48.40 49.42 47.72 49.18 301,691 +2.69(+5.79%)
Mar 16, 2022 46.14 46.96 45.47 46.49 292,412 +1.73(+3.87%)
Mar 15, 2022 44.85 45.31 43.28 44.76 436,376 -2.07(-4.42%)
Mar 14, 2022 48.22 48.54 46.51 46.83 329,880 -2.72(-5.49%)
Mar 11, 2022 50.00 50.02 49.02 49.55 263,006 -1.01(-2.00%)
Mar 10, 2022 50.36 51.31 50.27 50.56 312,836 +0.21(+0.42%)
Mar 09, 2022 53.31 53.45 50.01 50.35 671,019 -5.38(-9.65%)
Mar 08, 2022 57.24 57.87 54.37 55.73 434,837 -1.63(-2.84%)
Mar 07, 2022 56.16 57.48 56.14 57.36 423,758 +1.52(+2.72%)
Mar 04, 2022 53.61 55.86 53.61 55.84 209,603 +2.17(+4.04%)
Mar 03, 2022 53.62 53.92 52.75 53.67 268,431 -0.57(-1.05%)
Mar 02, 2022 54.89 55.00 54.05 54.24 258,463 +0.48(+0.89%)
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.