Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 48.20 49.15 47.32 47.42 7,555,151 -1.12(-2.31%)
Apr 28, 2022 48.59 48.85 47.57 48.54 2,625,641 +0.68(+1.43%)
Apr 27, 2022 47.61 48.44 47.42 47.85 2,533,319 +0.05(+0.11%)
Apr 26, 2022 49.04 49.50 47.79 47.80 3,465,287 -1.72(-3.48%)
Apr 25, 2022 49.47 49.66 48.25 49.52 3,880,733 -0.25(-0.49%)
Apr 22, 2022 51.04 51.32 49.69 49.77 3,280,835 -1.74(-3.38%)
Apr 21, 2022 53.59 53.69 51.21 51.51 2,172,599 -1.09(-2.06%)
Apr 20, 2022 52.66 53.51 52.45 52.59 1,900,172 +0.28(+0.54%)
Apr 19, 2022 50.98 52.40 50.98 52.31 2,791,407 +1.52(+3.00%)
Apr 18, 2022 50.83 51.33 50.33 50.79 2,352,099 -0.46(-0.89%)
Apr 14, 2022 51.28 51.65 50.82 51.25 1,938,186 +0.24(+0.46%)
Apr 13, 2022 50.32 51.18 50.18 51.01 2,167,840 +0.48(+0.96%)
Apr 12, 2022 50.78 51.71 50.16 50.52 2,145,030 +0.10(+0.20%)
Apr 11, 2022 51.19 51.84 50.21 50.42 2,901,635 -1.21(-2.35%)
Apr 08, 2022 51.14 52.11 50.77 51.64 3,751,968 +0.47(+0.93%)
Apr 07, 2022 50.67 51.37 49.92 51.16 3,060,626 +0.33(+0.65%)
Apr 06, 2022 50.25 51.16 49.51 50.83 2,909,363 +0.01(+0.02%)
Apr 05, 2022 51.14 51.68 49.98 50.83 3,394,802 -1.09(-2.09%)
Apr 04, 2022 51.59 52.31 51.09 51.91 2,342,244 +0.36(+0.69%)
Apr 01, 2022 52.14 52.34 50.74 51.56 2,720,115 -0.29(-0.56%)
Mar 31, 2022 52.83 53.17 51.84 51.85 3,077,780 -1.41(-2.65%)
Mar 30, 2022 54.25 54.56 52.97 53.26 2,436,244 -1.10(-2.03%)
Mar 29, 2022 53.73 54.79 53.52 54.36 2,658,693 +1.99(+3.80%)
Mar 28, 2022 52.19 52.49 51.82 52.38 2,249,663 +0.06(+0.12%)
Mar 25, 2022 51.51 52.53 51.50 52.31 2,664,409 +1.03(+2.01%)
Mar 24, 2022 51.27 51.57 50.88 51.28 1,833,202 +0.55(+1.08%)
Mar 23, 2022 51.38 51.74 50.66 50.73 3,303,557 -0.98(-1.89%)
Mar 22, 2022 52.15 52.69 51.43 51.71 4,233,354 +0.23(+0.44%)
Mar 21, 2022 52.43 52.54 51.24 51.48 4,598,834 -0.94(-1.79%)
Mar 18, 2022 51.88 52.56 51.14 52.42 7,030,994 +0.24(+0.45%)
Mar 17, 2022 51.04 52.40 50.95 52.18 4,333,155 +0.53(+1.02%)
Mar 16, 2022 51.04 52.71 50.50 51.66 4,808,067 +1.48(+2.94%)
Mar 15, 2022 49.49 50.35 49.30 50.18 3,792,749 +1.02(+2.08%)
Mar 14, 2022 49.23 50.22 48.85 49.16 4,804,051 +0.37(+0.77%)
Mar 11, 2022 49.33 49.92 48.49 48.78 4,562,729 +0.07(+0.15%)
Mar 10, 2022 47.93 48.82 47.74 48.71 2,984,169 -0.06(-0.13%)
Mar 09, 2022 48.43 49.29 48.15 48.77 4,578,091 +1.86(+3.97%)
Mar 08, 2022 47.03 48.86 46.07 46.91 5,562,695 +0.15(+0.33%)
Mar 07, 2022 50.24 50.24 46.74 46.76 5,770,492 -2.84(-5.73%)
Mar 04, 2022 50.31 50.51 48.31 49.60 4,447,473 -1.14(-2.24%)
Mar 03, 2022 51.66 51.85 50.33 50.74 3,075,971 -0.89(-1.73%)
Mar 02, 2022 50.32 51.88 50.10 51.64 3,147,478 +1.51(+3.01%)
Mar 01, 2022 52.18 52.31 49.95 50.13 4,428,882 -2.27(-4.33%)
Feb 28, 2022 52.20 52.96 51.71 52.40 4,233,292 -0.56(-1.06%)
Feb 25, 2022 52.35 53.36 52.29 52.96 3,133,956 +0.90(+1.73%)
Feb 24, 2022 50.35 52.09 50.31 52.05 3,816,866 +0.47(+0.91%)
Feb 23, 2022 52.79 52.95 51.49 51.58 2,791,683 -0.94(-1.79%)
Feb 22, 2022 53.05 53.62 52.32 52.52 3,135,761 -0.91(-1.71%)
Feb 18, 2022 53.43 0 +0.02(+0.03%)
Feb 17, 2022 54.75 55.20 53.40 53.42 2,691,285 -1.63(-2.95%)
Feb 16, 2022 55.43 55.81 54.82 55.04 2,885,914 -0.56(-1.01%)
Feb 15, 2022 55.03 56.03 54.86 55.60 3,676,419 +1.52(+2.81%)
Feb 14, 2022 54.78 55.29 54.02 54.08 3,986,697 -0.77(-1.40%)
Feb 11, 2022 56.31 56.59 54.66 54.85 3,855,605 -1.66(-2.94%)
Feb 10, 2022 57.34 58.08 56.35 56.51 4,427,585 -1.62(-2.78%)
Feb 09, 2022 57.41 58.46 57.35 58.13 3,431,491 +1.25(+2.19%)
Feb 08, 2022 56.61 57.16 56.27 56.88 3,172,520 +0.16(+0.29%)
Feb 07, 2022 58.15 58.41 56.44 56.72 3,440,822 -0.28(-0.49%)
Feb 04, 2022 57.21 57.49 56.49 57.00 3,698,905 -0.49(-0.85%)
Feb 03, 2022 58.07 57.41 57.49 3,452,856 -1.52(-2.57%)
Feb 02, 2022 60.09 60.47 57.93 59.01 4,839,462 -0.57(-0.95%)
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.