Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 46.89 47.14 46.50 46.71 1,788,217 +0.30(+0.65%)
May 27, 2022 45.99 46.47 45.81 46.41 1,201,114 +0.48(+1.05%)
May 26, 2022 45.98 46.17 45.81 45.93 1,196,802 +0.03(+0.06%)
May 25, 2022 45.81 46.05 45.49 45.91 1,307,553 +0.12(+0.26%)
May 24, 2022 45.54 45.90 45.38 45.79 2,285,171 +0.02(+0.04%)
May 23, 2022 45.50 46.04 45.31 45.77 956,578 +0.60(+1.33%)
May 20, 2022 45.13 45.19 44.59 45.17 1,958,004 +0.23(+0.52%)
May 19, 2022 45.30 45.49 44.90 44.94 1,833,392 -0.56(-1.23%)
May 18, 2022 45.98 46.00 45.34 45.50 1,008,752 -0.63(-1.38%)
May 17, 2022 46.27 46.45 45.92 46.13 1,493,915 -0.04(-0.09%)
May 16, 2022 45.38 46.39 45.30 46.17 1,454,724 +0.78(+1.72%)
May 13, 2022 44.81 45.51 44.62 45.39 1,360,177 +0.73(+1.63%)
May 12, 2022 44.90 45.07 44.12 44.66 2,083,125 -0.35(-0.78%)
May 11, 2022 45.63 46.01 44.96 45.02 1,593,543 -0.43(-0.94%)
May 10, 2022 46.17 46.56 45.20 45.44 2,061,202 -0.71(-1.54%)
May 09, 2022 45.91 46.54 45.53 46.16 1,941,731 -0.09(-0.20%)
May 06, 2022 46.01 46.46 45.75 46.25 1,597,321 +0.10(+0.22%)
May 05, 2022 47.02 47.34 45.90 46.15 1,327,565 -0.61(-1.30%)
May 04, 2022 45.92 46.88 45.68 46.76 2,114,789 +0.89(+1.95%)
May 03, 2022 45.54 46.15 45.40 45.87 1,904,342 +0.45(+0.98%)
May 02, 2022 45.68 45.76 44.79 45.42 3,974,948 -0.20(-0.43%)
Apr 29, 2022 46.95 47.00 45.54 45.62 4,044,617 -1.35(-2.87%)
Apr 28, 2022 46.87 47.19 46.72 46.96 5,711,342 -0.05(-0.11%)
Apr 27, 2022 47.19 47.45 46.87 47.02 1,650,267 -0.31(-0.65%)
Apr 26, 2022 47.80 48.25 47.29 47.32 1,660,729 -0.93(-1.92%)
Apr 25, 2022 48.52 48.64 47.47 48.25 1,733,426 -0.56(-1.14%)
Apr 22, 2022 49.55 49.55 48.65 48.81 1,636,477 -1.09(-2.18%)
Apr 21, 2022 50.64 50.81 49.84 49.90 1,242,139 -0.74(-1.46%)
Apr 20, 2022 50.13 50.91 49.94 50.64 1,359,000 +0.84(+1.69%)
Apr 19, 2022 49.65 49.90 49.54 49.79 845,412 +0.09(+0.17%)
Apr 18, 2022 49.80 50.38 49.65 49.71 1,094,728 -0.22(-0.45%)
Apr 14, 2022 49.85 50.22 49.71 49.93 1,189,050 +0.20(+0.40%)
Apr 13, 2022 49.32 49.83 49.30 49.73 1,179,652 +0.27(+0.55%)
Apr 12, 2022 49.92 50.00 49.40 49.46 1,585,227 -0.22(-0.45%)
Apr 11, 2022 49.90 50.20 49.51 49.68 1,579,232 -0.29(-0.58%)
Apr 08, 2022 49.66 50.17 49.51 49.97 1,404,877 +0.25(+0.50%)
Apr 07, 2022 49.35 49.81 49.13 49.73 1,783,075 +0.34(+0.69%)
Apr 06, 2022 48.86 49.56 48.76 49.38 1,691,648 +0.39(+0.79%)
Apr 05, 2022 48.35 49.36 48.34 49.00 1,865,432 +0.86(+1.78%)
Apr 04, 2022 48.16 48.20 47.86 48.14 1,199,619 -0.02(-0.04%)
Apr 01, 2022 47.67 48.16 47.44 48.16 1,400,997 +0.57(+1.21%)
Mar 31, 2022 47.12 47.78 47.02 47.58 1,440,964 +0.51(+1.08%)
Mar 30, 2022 46.88 47.11 46.81 47.08 1,255,541 +0.28(+0.61%)
Mar 29, 2022 46.89 47.11 46.63 46.79 1,794,003 -0.06(-0.13%)
Mar 28, 2022 46.67 46.88 46.28 46.85 1,126,233 +0.09(+0.18%)
Mar 25, 2022 46.60 46.83 46.40 46.77 1,685,977 +0.39(+0.85%)
Mar 24, 2022 46.31 46.47 46.14 46.37 893,820 +0.19(+0.41%)
Mar 23, 2022 46.36 46.42 46.17 46.18 892,064 -0.12(-0.26%)
Mar 22, 2022 46.46 46.47 46.13 46.30 1,145,159 -0.06(-0.13%)
Mar 21, 2022 46.42 46.65 46.26 46.36 1,168,774 +0.11(+0.24%)
Mar 18, 2022 46.32 46.40 45.86 46.25 1,709,755 -0.11(-0.24%)
Mar 17, 2022 46.21 46.42 46.08 46.36 1,431,977 +0.35(+0.76%)
Mar 16, 2022 45.49 46.03 45.30 46.01 1,327,949 +0.50(+1.09%)
Mar 15, 2022 45.58 45.66 45.11 45.51 1,442,260 +0.00(+0.00%)
Mar 14, 2022 46.24 46.71 45.44 45.51 4,116,646 -1.85(-3.91%)
Mar 11, 2022 46.81 47.56 46.72 47.37 4,939,026 +0.78(+1.68%)
Mar 10, 2022 46.23 46.71 46.59 1,380,089 +0.24(+0.52%)
Mar 09, 2022 46.26 46.66 45.79 46.35 3,677,085 +0.32(+0.69%)
Mar 08, 2022 47.55 47.68 45.99 46.03 3,169,847 -1.62(-3.40%)
Mar 07, 2022 47.74 48.32 47.57 47.65 2,350,368 -0.32(-0.66%)
Mar 04, 2022 46.50 48.01 46.46 47.97 2,188,593 +1.03(+2.19%)
Mar 03, 2022 46.32 47.08 46.26 46.94 2,839,662 +0.63(+1.37%)
Mar 02, 2022 45.33 46.34 45.33 46.30 1,982,848 +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.