Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 48.68 48.89 48.08 48.37 12,402,368 -0.69(-1.40%)
May 27, 2022 48.26 49.06 48.16 49.05 5,309,591 +0.68(+1.40%)
May 26, 2022 48.27 48.71 48.23 48.38 5,086,493 +0.14(+0.29%)
May 25, 2022 48.05 48.41 47.88 48.24 5,267,674 +0.19(+0.39%)
May 24, 2022 47.14 48.24 46.72 48.05 6,525,598 +0.92(+1.96%)
May 23, 2022 47.04 47.38 46.65 47.13 4,403,435 +0.73(+1.57%)
May 20, 2022 46.61 46.86 45.61 46.40 6,274,286 -0.20(-0.42%)
May 19, 2022 46.31 46.76 45.67 46.59 5,915,920 +0.22(+0.47%)
May 18, 2022 46.87 47.13 46.20 46.38 7,058,790 -0.40(-0.86%)
May 17, 2022 46.25 46.80 45.63 46.78 5,206,185 +0.66(+1.43%)
May 16, 2022 46.11 46.50 45.67 46.12 4,783,811 +0.14(+0.30%)
May 13, 2022 45.42 46.02 45.12 45.98 5,683,465 +0.87(+1.92%)
May 12, 2022 46.58 46.93 44.67 45.12 12,237,844 -1.41(-3.03%)
May 11, 2022 45.64 47.25 45.53 46.53 9,627,087 +0.84(+1.84%)
May 10, 2022 46.14 46.91 45.16 45.69 9,084,407 +0.03(+0.06%)
May 09, 2022 45.98 46.11 45.22 45.66 6,617,687 -0.32(-0.70%)
May 06, 2022 45.79 46.24 45.42 45.98 11,220,945 +0.16(+0.34%)
May 05, 2022 46.55 46.59 45.38 45.82 7,216,844 -1.00(-2.13%)
May 04, 2022 46.16 46.85 45.73 46.82 8,390,329 +1.20(+2.63%)
May 03, 2022 45.78 46.53 45.47 45.62 4,620,630 +0.04(+0.09%)
May 02, 2022 45.80 46.22 45.01 45.58 6,478,577 -0.13(-0.28%)
Apr 29, 2022 47.06 47.19 45.64 45.71 7,374,124 -1.52(-3.23%)
Apr 28, 2022 46.75 47.39 46.47 47.23 6,648,531 +0.54(+1.15%)
Apr 27, 2022 47.39 47.73 46.65 46.69 7,066,302 -0.62(-1.30%)
Apr 26, 2022 47.26 48.21 47.16 47.31 4,958,242 -0.34(-0.72%)
Apr 25, 2022 47.53 47.83 46.40 47.65 6,403,209 +0.12(+0.25%)
Apr 22, 2022 48.54 48.72 47.45 47.53 7,684,579 -1.06(-2.19%)
Apr 21, 2022 48.87 49.55 48.56 48.60 5,462,512 -0.50(-1.01%)
Apr 20, 2022 49.00 49.50 48.86 49.10 6,338,651 +0.73(+1.52%)
Apr 19, 2022 48.20 48.46 47.98 48.37 4,415,296 +0.26(+0.55%)
Apr 18, 2022 47.91 48.25 47.70 48.10 5,534,923 +0.20(+0.41%)
Apr 14, 2022 47.76 48.22 47.52 47.91 6,645,953 +0.38(+0.80%)
Apr 13, 2022 46.96 47.60 46.87 47.52 7,180,206 +0.58(+1.23%)
Apr 12, 2022 47.07 47.55 46.66 46.95 7,712,366 -0.19(-0.39%)
Apr 11, 2022 48.79 48.99 47.07 47.13 7,664,026 -1.85(-3.77%)
Apr 08, 2022 48.96 49.14 48.12 48.98 6,162,017 +0.11(+0.22%)
Apr 07, 2022 48.37 48.98 48.14 48.87 13,779,917 +0.30(+0.62%)
Apr 06, 2022 46.96 48.70 46.81 48.57 13,729,224 +1.87(+4.00%)
Apr 05, 2022 46.24 47.08 46.24 46.70 8,763,447 +0.45(+0.97%)
Apr 04, 2022 46.66 46.69 45.76 46.25 6,358,329 -0.31(-0.67%)
Apr 01, 2022 46.51 46.73 46.20 46.57 10,514,640 +0.03(+0.06%)
Mar 31, 2022 46.31 46.93 46.23 46.54 8,388,785 +0.39(+0.85%)
Mar 30, 2022 45.87 46.17 45.72 46.15 6,269,565 +0.23(+0.51%)
Mar 29, 2022 44.96 45.94 44.95 45.91 8,662,309 +0.95(+2.11%)
Mar 28, 2022 44.54 44.97 44.28 44.97 9,492,344 +0.50(+1.12%)
Mar 25, 2022 43.45 44.50 43.40 44.47 5,832,306 +1.02(+2.34%)
Mar 24, 2022 42.84 43.55 42.78 43.45 4,986,807 +0.75(+1.76%)
Mar 23, 2022 42.62 43.00 42.06 42.70 7,390,763 +0.07(+0.16%)
Mar 22, 2022 42.81 42.98 42.36 42.63 5,834,108 -0.03(-0.07%)
Mar 21, 2022 42.30 42.71 42.22 42.66 8,722,094 +0.40(+0.95%)
Mar 18, 2022 42.32 42.53 41.88 42.26 13,393,029 -0.20(-0.46%)
Mar 17, 2022 42.47 42.74 42.31 42.45 7,629,317 +0.01(+0.02%)
Mar 16, 2022 42.64 43.08 41.73 42.44 8,923,191 -0.31(-0.73%)
Mar 15, 2022 42.88 43.01 42.28 42.76 6,534,688 +0.18(+0.41%)
Mar 14, 2022 42.70 43.11 42.52 42.58 6,952,934 -0.05(-0.11%)
Mar 11, 2022 43.23 43.38 42.59 42.63 6,557,798 +0.03(+0.07%)
Mar 10, 2022 42.32 42.80 42.15 42.60 10,090,477 +0.05(+0.11%)
Mar 09, 2022 42.74 42.91 42.26 42.55 8,774,161 +0.06(+0.14%)
Mar 08, 2022 43.15 43.27 42.11 42.49 8,826,557 -0.33(-0.78%)
Mar 07, 2022 43.16 43.70 42.77 42.83 10,301,422 -0.44(-1.02%)
Mar 04, 2022 41.90 43.26 41.56 43.26 9,253,797 +1.12(+2.67%)
Mar 03, 2022 41.82 42.31 41.78 42.14 7,405,374 +0.36(+0.87%)
Mar 02, 2022 41.37 42.04 41.17 41.78 7,300,729 +0.52(+1.25%)
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.