Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 44.97 45.09 44.62 44.97 6,482,675 -0.03(-0.07%)
May 24, 2022 44.73 45.09 44.70 45.00 6,592,333 +0.25(+0.56%)
May 23, 2022 44.85 45.14 44.68 44.75 6,773,454 +0.23(+0.52%)
May 20, 2022 44.19 44.54 43.81 44.52 7,481,985 +0.96(+2.20%)
May 19, 2022 43.08 43.76 43.06 43.56 7,855,107 -0.07(-0.16%)
May 18, 2022 44.38 44.48 43.60 43.63 4,792,429 -1.08(-2.42%)
May 17, 2022 44.64 44.91 44.40 44.71 4,469,198 +0.34(+0.77%)
May 16, 2022 43.79 44.48 43.76 44.37 3,631,171 +1.05(+2.42%)
May 13, 2022 42.89 43.34 42.78 43.32 6,015,862 +0.85(+2.00%)
May 12, 2022 42.33 42.61 42.13 42.47 6,191,136 -0.06(-0.14%)
May 11, 2022 43.02 43.51 42.52 42.53 8,996,979 -0.89(-2.05%)
May 10, 2022 43.32 43.63 43.22 43.42 7,895,180 +0.26(+0.60%)
May 09, 2022 43.45 43.54 43.05 43.16 4,263,417 -0.93(-2.11%)
May 06, 2022 44.00 44.33 43.80 44.09 5,682,071 -0.30(-0.68%)
May 05, 2022 44.68 44.78 44.14 44.39 4,667,447 -0.77(-1.71%)
May 04, 2022 45.03 45.28 44.41 45.16 5,433,971 +0.04(+0.09%)
May 03, 2022 45.23 45.38 44.86 45.12 5,180,943 +0.40(+0.89%)
May 02, 2022 45.15 45.28 44.26 44.72 3,831,275 -0.56(-1.24%)
Apr 29, 2022 45.55 45.66 45.21 45.28 4,410,018 -0.46(-1.01%)
Apr 28, 2022 45.18 45.83 45.10 45.74 5,107,516 +0.30(+0.66%)
Apr 27, 2022 45.16 45.85 44.92 45.44 5,973,427 +1.05(+2.37%)
Apr 26, 2022 44.93 45.16 44.36 44.39 4,734,866 -0.75(-1.66%)
Apr 25, 2022 44.52 45.19 44.41 45.14 4,249,990 +0.27(+0.60%)
Apr 22, 2022 45.21 45.37 44.83 44.87 4,446,544 -0.82(-1.79%)
Apr 21, 2022 45.76 45.97 45.48 45.69 5,617,678 -0.15(-0.33%)
Apr 20, 2022 45.75 46.02 45.52 45.84 4,557,406 -0.05(-0.11%)
Apr 19, 2022 45.96 46.25 45.83 45.89 3,185,504 -0.31(-0.67%)
Apr 18, 2022 46.11 46.48 46.05 46.20 2,431,738 -0.12(-0.26%)
Apr 14, 2022 46.66 46.73 46.26 46.32 3,732,518 -0.53(-1.13%)
Apr 13, 2022 46.67 46.88 46.22 46.85 4,754,584 +0.32(+0.69%)
Apr 12, 2022 46.78 46.80 46.36 46.53 5,905,277 +0.05(+0.11%)
Apr 11, 2022 46.87 46.97 46.38 46.48 5,113,529 -0.16(-0.34%)
Apr 08, 2022 46.29 46.74 46.24 46.64 3,883,452 +0.41(+0.89%)
Apr 07, 2022 45.45 46.30 45.39 46.23 6,415,262 +0.51(+1.12%)
Apr 06, 2022 44.98 45.74 44.77 45.72 5,389,124 +1.15(+2.58%)
Apr 05, 2022 44.27 45.08 44.22 44.57 4,885,975 +0.82(+1.87%)
Apr 04, 2022 43.70 43.78 43.50 43.75 3,432,735 -0.14(-0.32%)
Apr 01, 2022 43.56 43.92 43.45 43.89 4,057,395 +0.33(+0.76%)
Mar 31, 2022 43.93 43.97 43.50 43.56 3,112,118 -0.14(-0.32%)
Mar 30, 2022 43.57 44.02 43.47 43.70 5,154,346 +0.41(+0.95%)
Mar 29, 2022 43.91 43.99 43.06 43.29 4,694,678 -0.08(-0.18%)
Mar 28, 2022 43.42 43.50 43.19 43.37 3,014,700 +0.09(+0.21%)
Mar 25, 2022 43.16 43.49 43.16 43.28 9,613,908 -0.02(-0.05%)
Mar 24, 2022 43.22 43.50 43.07 43.30 3,130,739 +0.39(+0.91%)
Mar 23, 2022 43.06 43.29 42.91 42.91 2,854,657 -0.32(-0.74%)
Mar 22, 2022 43.52 43.52 43.08 43.23 5,731,523 +0.39(+0.91%)
Mar 21, 2022 43.09 43.26 42.75 42.84 4,729,747 -0.18(-0.42%)
Mar 18, 2022 42.67 43.05 42.60 43.02 4,168,702 -0.03(-0.07%)
Mar 17, 2022 42.12 43.35 42.12 43.05 4,555,967 +0.95(+2.26%)
Mar 16, 2022 41.87 42.24 41.57 42.10 4,842,342 +0.40(+0.96%)
Mar 15, 2022 41.24 41.77 41.05 41.70 4,228,633 +0.93(+2.28%)
Mar 14, 2022 41.02 41.56 40.76 40.77 4,593,718 +0.21(+0.52%)
Mar 11, 2022 40.85 41.12 40.54 40.56 4,686,795 -0.27(-0.66%)
Mar 10, 2022 40.72 40.44 40.83 4,858,727 -0.51(-1.23%)
Mar 09, 2022 41.02 41.55 40.82 41.34 10,960,998 +1.36(+3.40%)
Mar 08, 2022 39.87 40.59 39.62 39.98 6,883,904 +0.52(+1.32%)
Mar 07, 2022 39.68 39.88 39.50 39.46 5,724,089 -0.72(-1.79%)
Mar 04, 2022 39.99 40.38 39.84 40.18 7,971,169 -1.27(-3.06%)
Mar 03, 2022 41.69 41.88 41.19 41.45 7,512,392 -0.58(-1.38%)
Mar 02, 2022 41.47 42.20 41.41 42.03 4,414,816 +0.48(+1.16%)
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.