Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 46.91 47.17 46.52 46.74 1,787,275 +0.30(+0.65%)
May 27, 2022 46.01 46.50 45.84 46.44 1,200,482 +0.48(+1.05%)
May 26, 2022 46.00 46.20 45.84 45.96 1,196,172 +0.03(+0.06%)
May 25, 2022 45.84 46.07 45.51 45.93 1,306,865 +0.12(+0.26%)
May 24, 2022 45.56 45.92 45.40 45.81 2,283,969 +0.02(+0.04%)
May 23, 2022 45.52 46.06 45.33 45.80 956,074 +0.60(+1.33%)
May 20, 2022 45.15 45.21 44.61 45.19 1,956,974 +0.23(+0.52%)
May 19, 2022 45.32 45.51 44.92 44.96 1,832,427 -0.56(-1.23%)
May 18, 2022 46.00 46.03 45.37 45.52 1,008,221 -0.64(-1.38%)
May 17, 2022 46.29 46.47 45.94 46.16 1,493,129 -0.04(-0.09%)
May 16, 2022 45.41 46.41 45.32 46.20 1,453,958 +0.78(+1.72%)
May 13, 2022 44.83 45.53 44.64 45.42 1,359,461 +0.73(+1.63%)
May 12, 2022 44.93 45.09 44.15 44.69 2,082,029 -0.35(-0.78%)
May 11, 2022 45.66 46.04 44.98 45.04 1,592,704 -0.43(-0.94%)
May 10, 2022 46.19 46.58 45.23 45.47 2,060,117 -0.71(-1.54%)
May 09, 2022 45.93 46.57 45.55 46.18 1,940,709 -0.09(-0.20%)
May 06, 2022 46.04 46.48 45.77 46.28 1,596,481 +0.10(+0.22%)
May 05, 2022 47.04 47.37 45.92 46.17 1,326,866 -0.61(-1.30%)
May 04, 2022 45.94 46.90 45.70 46.78 2,113,676 +0.89(+1.95%)
May 03, 2022 45.56 46.18 45.43 45.89 1,903,339 +0.45(+0.98%)
May 02, 2022 45.70 45.79 44.82 45.44 3,972,856 -0.20(-0.43%)
Apr 29, 2022 46.98 47.02 45.56 45.64 4,042,488 -1.35(-2.87%)
Apr 28, 2022 46.89 47.21 46.75 46.99 5,708,336 -0.05(-0.11%)
Apr 27, 2022 47.21 47.48 46.89 47.04 1,649,399 -0.31(-0.65%)
Apr 26, 2022 47.82 48.28 47.31 47.35 1,659,855 -0.93(-1.92%)
Apr 25, 2022 48.54 48.66 47.49 48.28 1,732,514 -0.56(-1.14%)
Apr 22, 2022 49.58 49.58 48.68 48.83 1,635,616 -1.09(-2.18%)
Apr 21, 2022 50.66 50.83 49.87 49.92 1,241,486 -0.74(-1.46%)
Apr 20, 2022 50.16 50.94 49.97 50.66 1,358,285 +0.84(+1.69%)
Apr 19, 2022 49.67 49.92 49.56 49.82 844,967 +0.09(+0.17%)
Apr 18, 2022 49.83 50.40 49.68 49.74 1,094,151 -0.22(-0.45%)
Apr 14, 2022 49.87 50.25 49.74 49.96 1,188,425 +0.20(+0.40%)
Apr 13, 2022 49.35 49.86 49.32 49.76 1,179,031 +0.27(+0.56%)
Apr 12, 2022 49.95 50.03 49.43 49.49 1,584,393 -0.22(-0.45%)
Apr 11, 2022 49.92 50.22 49.54 49.71 1,578,400 -0.29(-0.58%)
Apr 08, 2022 49.68 50.20 49.54 50.00 1,404,138 +0.25(+0.50%)
Apr 07, 2022 49.37 49.84 49.15 49.75 1,782,137 +0.34(+0.69%)
Apr 06, 2022 48.89 49.59 48.78 49.41 1,690,757 +0.39(+0.79%)
Apr 05, 2022 48.38 49.38 48.37 49.02 1,864,450 +0.86(+1.78%)
Apr 04, 2022 48.18 48.22 47.89 48.16 1,198,987 -0.02(-0.04%)
Apr 01, 2022 47.69 48.19 47.47 48.18 1,400,260 +0.58(+1.21%)
Mar 31, 2022 47.14 47.81 47.05 47.61 1,440,206 +0.51(+1.08%)
Mar 30, 2022 46.90 47.13 46.83 47.10 1,254,880 +0.28(+0.61%)
Mar 29, 2022 46.91 47.13 46.65 46.82 1,793,058 -0.06(-0.13%)
Mar 28, 2022 46.70 46.90 46.30 46.88 1,125,641 +0.09(+0.18%)
Mar 25, 2022 46.63 46.86 46.42 46.79 1,685,090 +0.39(+0.85%)
Mar 24, 2022 46.34 46.50 46.16 46.40 893,350 +0.19(+0.41%)
Mar 23, 2022 46.39 46.45 46.20 46.21 891,594 -0.12(-0.26%)
Mar 22, 2022 46.48 46.49 46.16 46.33 1,144,556 -0.06(-0.13%)
Mar 21, 2022 46.45 46.68 46.29 46.39 1,168,159 +0.11(+0.24%)
Mar 18, 2022 46.34 46.42 45.88 46.28 1,708,855 -0.11(-0.24%)
Mar 17, 2022 46.23 46.45 46.10 46.39 1,431,224 +0.35(+0.76%)
Mar 16, 2022 45.51 46.05 45.32 46.04 1,327,250 +0.50(+1.09%)
Mar 15, 2022 45.61 45.68 45.13 45.54 1,441,501 +0.00(+0.00%)
Mar 14, 2022 46.27 46.74 45.47 45.54 4,114,479 -1.85(-3.91%)
Mar 11, 2022 46.83 47.58 46.75 47.39 4,936,427 +0.78(+1.68%)
Mar 10, 2022 46.26 46.74 46.61 1,379,362 +0.24(+0.52%)
Mar 09, 2022 46.28 46.69 45.82 46.37 3,675,150 +0.32(+0.69%)
Mar 08, 2022 47.57 47.71 46.02 46.05 3,168,179 -1.62(-3.40%)
Mar 07, 2022 47.76 48.35 47.60 47.67 2,349,131 -0.32(-0.66%)
Mar 04, 2022 46.52 48.04 46.48 47.99 2,187,441 +1.03(+2.19%)
Mar 03, 2022 46.34 47.10 46.28 46.96 2,838,167 +0.64(+1.37%)
Mar 02, 2022 45.36 46.37 45.36 46.33 1,981,805 +1.17(+2.59%)
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.