MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 43.01 43.38 42.70 42.80 1,053,447 -0.44(-1.02%)
May 13, 2022 42.40 43.29 42.13 43.24 1,439,433 +1.17(+2.78%)
May 12, 2022 42.22 42.44 41.43 42.07 1,246,384 -0.22(-0.52%)
May 11, 2022 42.46 43.74 42.22 42.29 1,278,113 -0.39(-0.91%)
May 10, 2022 42.30 43.55 42.22 42.68 2,438,811 +1.07(+2.57%)
May 09, 2022 43.44 43.78 41.41 41.61 2,228,328 -2.53(-5.73%)
May 06, 2022 45.77 45.82 43.76 44.14 1,775,264 -1.85(-4.02%)
May 05, 2022 47.51 47.92 45.64 45.99 2,471,355 -1.56(-3.28%)
May 04, 2022 46.56 47.72 46.08 47.55 2,892,420 +1.11(+2.39%)
May 03, 2022 46.07 46.55 45.41 46.44 2,186,310 +0.42(+0.91%)
May 02, 2022 47.48 48.08 44.92 46.02 3,158,687 -1.49(-3.14%)
Apr 29, 2022 50.96 50.96 47.41 47.51 4,012,716 -4.49(-8.63%)
Apr 28, 2022 51.18 52.21 50.84 52.00 1,291,468 +0.97(+1.90%)
Apr 27, 2022 51.18 52.07 50.91 51.03 1,502,744 -0.15(-0.29%)
Apr 26, 2022 52.39 52.56 51.14 51.18 1,146,987 -1.07(-2.05%)
Apr 25, 2022 52.77 52.90 51.46 52.25 1,167,226 -0.53(-1.00%)
Apr 22, 2022 53.50 53.51 52.65 52.78 722,679 -0.85(-1.58%)
Apr 21, 2022 54.50 54.60 53.59 53.63 1,080,057 -0.83(-1.52%)
Apr 20, 2022 53.99 54.95 53.94 54.46 1,421,807 +0.61(+1.13%)
Apr 19, 2022 53.52 54.37 53.30 53.85 1,901,276 +0.55(+1.03%)
Apr 18, 2022 53.37 53.86 53.03 53.30 907,188 -0.38(-0.71%)
Apr 14, 2022 53.91 54.24 53.48 53.68 887,161 -0.01(-0.02%)
Apr 13, 2022 53.75 54.06 53.07 53.69 1,067,614 +0.08(+0.15%)
Apr 12, 2022 53.01 53.76 52.84 53.61 1,034,096 +0.57(+1.07%)
Apr 11, 2022 53.42 53.80 52.58 53.04 1,435,660 -0.41(-0.77%)
Apr 08, 2022 53.86 54.29 53.28 53.45 954,344 -0.25(-0.47%)
Apr 07, 2022 53.80 54.10 53.23 53.70 1,534,317 +0.06(+0.11%)
Apr 06, 2022 52.17 53.67 52.02 53.64 1,224,190 +1.26(+2.41%)
Apr 05, 2022 52.49 53.34 52.17 52.38 1,121,488 -0.10(-0.19%)
Apr 04, 2022 53.43 53.50 51.89 52.48 1,237,223 -0.79(-1.48%)
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.
TOP
Email a Story