Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 49.42 50.70 48.53 50.55 509,454 +0.61(+1.22%)
May 27, 2022 49.71 50.30 49.70 49.94 220,542 +0.42(+0.85%)
May 26, 2022 48.68 49.98 48.68 49.52 228,940 +1.02(+2.10%)
May 25, 2022 48.34 48.73 48.02 48.50 226,697 +0.06(+0.12%)
May 24, 2022 48.32 48.75 47.53 48.44 335,611 -0.24(-0.49%)
May 23, 2022 49.11 49.44 48.28 48.68 402,334 +0.08(+0.16%)
May 20, 2022 47.87 48.80 47.07 48.60 432,228 +0.97(+2.04%)
May 19, 2022 47.10 48.27 47.10 47.63 348,331 +0.26(+0.55%)
May 18, 2022 47.10 48.23 47.07 47.37 426,997 -0.11(-0.23%)
May 17, 2022 46.42 47.48 46.23 47.48 298,616 +1.56(+3.40%)
May 16, 2022 45.93 46.39 45.44 45.92 395,338 -0.13(-0.28%)
May 13, 2022 46.30 46.64 45.46 46.05 446,762 +0.03(+0.07%)
May 12, 2022 44.55 46.31 44.04 46.02 660,499 -0.24(-0.52%)
May 11, 2022 46.36 47.16 45.96 46.26 420,030 -0.27(-0.58%)
May 10, 2022 47.59 48.36 45.50 46.53 556,630 -0.64(-1.36%)
May 09, 2022 47.98 48.67 47.03 47.17 597,932 -1.29(-2.66%)
May 06, 2022 47.79 48.75 47.40 48.46 783,710 +0.37(+0.77%)
May 05, 2022 49.74 49.74 47.59 48.09 413,476 -1.36(-2.75%)
May 04, 2022 48.37 49.56 47.26 49.45 330,809 +0.82(+1.69%)
May 03, 2022 48.84 49.42 48.45 48.63 405,493 -0.37(-0.76%)
May 02, 2022 50.30 51.09 48.60 49.00 594,146 -1.19(-2.37%)
Apr 29, 2022 50.80 51.96 50.13 50.19 729,116 -1.26(-2.45%)
Apr 28, 2022 52.79 52.88 48.19 51.45 2,402,260 -4.90(-8.70%)
Apr 27, 2022 54.96 57.10 54.96 56.35 836,389 +1.57(+2.87%)
Apr 26, 2022 54.99 55.90 54.19 54.78 428,979 -0.25(-0.45%)
Apr 25, 2022 53.21 55.06 52.77 55.03 500,583 +1.62(+3.03%)
Apr 22, 2022 55.36 55.55 53.32 53.41 321,342 -2.15(-3.87%)
Apr 21, 2022 56.77 57.06 55.38 55.56 285,332 -0.79(-1.40%)
Apr 20, 2022 56.45 57.26 55.68 56.35 358,471 -0.01(-0.02%)
Apr 19, 2022 54.51 56.49 54.51 56.36 367,212 +1.71(+3.13%)
Apr 18, 2022 55.46 55.87 54.23 54.65 292,540 -0.73(-1.32%)
Apr 14, 2022 56.26 57.01 55.25 55.38 235,873 -0.97(-1.72%)
Apr 13, 2022 56.17 56.88 55.86 56.35 223,412 +0.02(+0.04%)
Apr 12, 2022 57.63 58.16 56.31 56.33 312,742 -1.33(-2.31%)
Apr 11, 2022 58.12 58.73 57.57 57.66 328,936 -0.66(-1.13%)
Apr 08, 2022 57.88 58.71 57.44 58.32 340,054 +0.44(+0.76%)
Apr 07, 2022 57.89 58.21 57.07 57.88 254,365 -0.03(-0.05%)
Apr 06, 2022 57.55 58.01 56.47 57.91 486,361 -0.11(-0.19%)
Apr 05, 2022 58.54 59.68 57.95 58.02 347,499 -0.74(-1.26%)
Apr 04, 2022 58.80 59.33 58.33 58.76 442,594 -0.19(-0.32%)
Apr 01, 2022 59.19 59.55 58.58 58.95 349,784 +0.03(+0.05%)
Mar 31, 2022 59.11 59.89 58.88 58.92 512,737 -0.45(-0.76%)
Mar 30, 2022 59.04 59.84 58.77 59.37 389,290 +0.37(+0.63%)
Mar 29, 2022 57.49 59.21 57.00 59.00 2,954,529 +2.00(+3.51%)
Mar 28, 2022 57.21 58.22 56.79 57.00 427,437 +0.00(+0.00%)
Mar 25, 2022 56.25 57.05 55.66 57.00 701,380 +0.66(+1.17%)
Mar 24, 2022 56.24 56.82 55.84 56.34 631,540 +0.10(+0.18%)
Mar 23, 2022 56.91 58.98 56.16 56.24 565,048 -0.42(-0.74%)
Mar 22, 2022 56.47 57.19 55.56 56.66 362,690 +0.51(+0.91%)
Mar 21, 2022 56.75 57.09 55.22 56.15 495,216 -0.34(-0.60%)
Mar 18, 2022 56.57 57.05 56.14 56.49 934,900 -0.19(-0.34%)
Mar 17, 2022 56.36 57.68 56.21 56.68 547,514 -0.02(-0.04%)
Mar 16, 2022 57.14 57.89 55.71 56.70 496,789 -0.22(-0.39%)
Mar 15, 2022 56.01 57.01 55.76 56.92 373,532 +1.13(+2.03%)
Mar 14, 2022 55.63 56.42 54.80 55.79 301,754 +0.35(+0.63%)
Mar 11, 2022 56.14 56.47 55.06 55.44 474,204 -0.40(-0.72%)
Mar 10, 2022 55.79 56.64 55.08 55.84 462,627 -0.85(-1.50%)
Mar 09, 2022 55.72 57.09 54.73 56.69 464,608 +1.93(+3.52%)
Mar 08, 2022 55.15 56.12 53.76 54.76 618,750 -0.15(-0.27%)
Mar 07, 2022 57.90 57.97 54.79 54.91 636,458 -3.14(-5.41%)
Mar 04, 2022 58.97 59.68 57.74 58.05 498,920 -1.13(-1.91%)
Mar 03, 2022 58.45 59.53 58.05 59.18 767,030 +1.07(+1.84%)
Mar 02, 2022 58.70 59.49 58.06 58.11 771,040 -0.14(-0.24%)
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.