Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 51.15 51.61 51.13 51.44 28,146 +0.05(+0.10%)
May 27, 2022 51.01 51.39 51.01 51.39 14,241 +0.78(+1.54%)
May 26, 2022 49.78 50.76 49.78 50.61 44,389 +0.61(+1.22%)
May 25, 2022 49.38 50.08 49.38 50.00 13,780 +0.41(+0.82%)
May 24, 2022 49.59 49.68 49.20 49.59 17,782 -0.50(-0.99%)
May 23, 2022 49.72 50.15 49.64 50.09 23,236 +0.44(+0.88%)
May 20, 2022 50.01 50.07 49.10 49.65 33,143 -0.19(-0.37%)
May 19, 2022 49.71 50.19 49.64 49.84 52,616 -0.13(-0.25%)
May 18, 2022 50.94 50.94 49.81 49.96 108,332 -1.24(-2.42%)
May 17, 2022 51.07 51.23 50.77 51.20 24,031 +0.66(+1.31%)
May 16, 2022 50.77 50.87 50.51 50.54 222,500 -0.32(-0.63%)
May 13, 2022 50.83 50.87 50.83 50.86 24,462 +0.08(+0.15%)
May 12, 2022 50.88 50.88 50.67 50.78 126,815 -0.06(-0.12%)
May 11, 2022 50.98 50.98 50.77 50.84 96,102 -0.13(-0.25%)
May 10, 2022 50.90 50.97 50.85 50.97 30,965 +0.03(+0.06%)
May 09, 2022 50.91 50.97 50.85 50.94 80,935 +0.09(+0.17%)
May 06, 2022 50.88 50.89 50.85 50.85 70,437 +0.04(+0.07%)
May 05, 2022 50.86 50.88 50.78 50.82 29,403 -0.05(-0.09%)
May 04, 2022 50.86 50.89 50.86 50.86 35,177 -0.01(-0.02%)
May 03, 2022 50.86 50.89 50.86 50.87 24,127 -0.00(-0.00%)
May 02, 2022 50.85 50.89 50.85 50.87 70,750 +0.00(+0.00%)
Apr 29, 2022 50.85 50.89 50.85 50.87 24,263 -0.00(-0.01%)
Apr 28, 2022 50.90 50.90 50.86 50.87 20,179 -0.05(-0.11%)
Apr 27, 2022 50.84 50.93 50.84 50.93 45,247 +0.06(+0.11%)
Apr 26, 2022 50.88 50.88 50.86 50.87 15,585 +0.03(+0.06%)
Apr 25, 2022 50.85 50.87 50.84 50.84 33,497 -0.02(-0.04%)
Apr 22, 2022 50.86 50.86 50.77 50.86 31,519 +0.01(+0.01%)
Apr 21, 2022 50.87 50.87 50.85 50.85 24,567 -0.00(-0.00%)
Apr 20, 2022 50.85 50.88 50.85 50.86 51,038 -0.04(-0.07%)
Apr 19, 2022 50.86 50.89 50.86 50.89 16,355 +0.02(+0.04%)
Apr 18, 2022 50.84 50.88 50.84 50.87 11,554 -0.00(-0.00%)
Apr 14, 2022 50.86 50.88 50.85 50.87 23,016 -0.01(-0.03%)
Apr 13, 2022 50.85 50.88 50.85 50.88 24,413 +0.01(+0.03%)
Apr 12, 2022 50.80 50.88 50.80 50.87 24,629 +0.01(+0.02%)
Apr 11, 2022 50.79 50.88 50.79 50.86 24,994 -0.01(-0.03%)
Apr 08, 2022 50.77 50.88 50.77 50.87 36,541 -0.02(-0.05%)
Apr 07, 2022 50.87 50.96 50.87 50.90 28,268 +0.07(+0.13%)
Apr 06, 2022 50.78 50.89 50.78 50.83 18,525 -0.15(-0.29%)
Apr 05, 2022 50.87 50.98 50.84 50.98 22,951 +0.02(+0.04%)
Apr 04, 2022 50.78 50.96 50.78 50.96 28,356 +0.03(+0.06%)
Apr 01, 2022 50.94 50.94 50.87 50.93 14,350 +0.01(+0.02%)
Mar 31, 2022 50.78 50.92 50.78 50.92 25,772 +0.03(+0.06%)
Mar 30, 2022 50.87 50.89 50.86 50.89 22,060 -0.03(-0.06%)
Mar 29, 2022 50.78 50.92 50.78 50.92 30,903 +0.06(+0.12%)
Mar 28, 2022 50.89 50.90 50.86 50.86 24,725 -0.01(-0.02%)
Mar 25, 2022 50.86 50.90 50.86 50.87 25,730 +0.01(+0.02%)
Mar 24, 2022 50.89 50.90 50.86 50.86 45,180 -0.01(-0.02%)
Mar 23, 2022 50.78 50.89 50.78 50.87 41,043 +0.01(+0.02%)
Mar 22, 2022 50.87 50.89 50.86 50.86 35,236 +0.00(+0.00%)
Mar 21, 2022 50.87 50.89 50.86 50.86 27,470 -0.01(-0.02%)
Mar 18, 2022 50.87 50.92 50.87 50.87 30,875 -0.03(-0.06%)
Mar 17, 2022 51.00 51.00 50.87 50.90 26,242 +0.03(+0.06%)
Mar 16, 2022 51.02 51.02 50.87 50.87 47,482 +0.00(+0.00%)
Mar 15, 2022 50.88 50.91 50.86 50.87 288,021 -0.08(-0.15%)
Mar 14, 2022 51.40 51.49 50.86 50.95 8,081 -0.49(-0.95%)
Mar 11, 2022 52.17 52.17 51.44 51.44 16,463 -0.52(-0.99%)
Mar 10, 2022 51.81 52.09 51.68 51.95 20,849 -0.32(-0.62%)
Mar 09, 2022 52.06 52.42 51.96 52.27 22,166 +0.86(+1.67%)
Mar 08, 2022 51.25 52.10 51.06 51.42 35,614 -0.09(-0.17%)
Mar 07, 2022 52.53 52.53 51.50 51.50 39,181 -1.07(-2.04%)
Mar 04, 2022 52.60 52.68 52.32 52.58 23,965 -0.39(-0.74%)
Mar 03, 2022 53.47 53.47 52.79 52.97 17,312 -0.31(-0.59%)
Mar 02, 2022 52.88 53.43 52.88 53.28 37,123 +0.35(+0.66%)
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.