Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 48.11 49.06 47.23 47.33 7,568,891 -1.12(-2.31%)
Apr 28, 2022 48.50 48.76 47.48 48.45 2,630,417 +0.68(+1.43%)
Apr 27, 2022 47.52 48.35 47.33 47.77 2,537,926 +0.05(+0.11%)
Apr 26, 2022 48.95 49.41 47.70 47.71 3,471,589 -1.72(-3.48%)
Apr 25, 2022 49.38 49.57 48.17 49.43 3,887,791 -0.25(-0.49%)
Apr 22, 2022 50.95 51.22 49.60 49.68 3,286,802 -1.74(-3.38%)
Apr 21, 2022 53.49 53.59 51.12 51.42 2,176,550 -1.08(-2.06%)
Apr 20, 2022 52.56 53.41 52.35 52.50 1,903,628 +0.28(+0.54%)
Apr 19, 2022 50.89 52.31 50.89 52.22 2,796,484 +1.52(+3.00%)
Apr 18, 2022 50.74 51.23 50.24 50.70 2,356,377 -0.46(-0.89%)
Apr 14, 2022 51.19 51.55 50.72 51.15 1,941,711 +0.24(+0.46%)
Apr 13, 2022 50.23 51.09 50.09 50.92 2,171,783 +0.48(+0.96%)
Apr 12, 2022 50.69 51.62 50.06 50.43 2,148,931 +0.10(+0.20%)
Apr 11, 2022 51.10 51.74 50.11 50.33 2,906,912 -1.21(-2.35%)
Apr 08, 2022 51.05 52.02 50.68 51.54 3,758,792 +0.47(+0.93%)
Apr 07, 2022 50.58 51.28 49.83 51.07 3,066,192 +0.33(+0.65%)
Apr 06, 2022 50.16 51.07 49.42 50.74 2,914,654 +0.01(+0.02%)
Apr 05, 2022 51.04 51.59 49.89 50.73 3,400,976 -1.08(-2.09%)
Apr 04, 2022 51.50 52.22 51.00 51.82 2,346,503 +0.35(+0.69%)
Apr 01, 2022 52.04 52.24 50.65 51.46 2,725,062 -0.29(-0.56%)
Mar 31, 2022 52.74 53.07 51.74 51.75 3,083,378 -1.41(-2.65%)
Mar 30, 2022 54.16 54.47 52.87 53.16 2,440,675 -1.10(-2.03%)
Mar 29, 2022 53.63 54.69 53.42 54.26 2,663,529 +1.98(+3.80%)
Mar 28, 2022 52.10 52.39 51.73 52.28 2,253,755 +0.06(+0.12%)
Mar 25, 2022 51.42 52.44 51.41 52.22 2,669,255 +1.03(+2.01%)
Mar 24, 2022 51.18 51.48 50.79 51.19 1,836,536 +0.55(+1.08%)
Mar 23, 2022 51.29 51.64 50.57 50.64 3,309,565 -0.97(-1.89%)
Mar 22, 2022 52.05 52.59 51.33 51.62 4,241,054 +0.23(+0.44%)
Mar 21, 2022 52.34 52.44 51.14 51.39 4,607,198 -0.94(-1.79%)
Mar 18, 2022 51.79 52.46 51.05 52.33 7,043,782 +0.24(+0.45%)
Mar 17, 2022 50.94 52.31 50.86 52.09 4,341,036 +0.53(+1.02%)
Mar 16, 2022 50.95 52.62 50.41 51.56 4,816,811 +1.47(+2.94%)
Mar 15, 2022 49.40 50.26 49.21 50.09 3,799,647 +1.02(+2.08%)
Mar 14, 2022 49.14 50.13 48.76 49.07 4,812,788 +0.37(+0.77%)
Mar 11, 2022 49.24 49.83 48.40 48.69 4,571,027 +0.07(+0.15%)
Mar 10, 2022 47.84 48.73 47.66 48.62 2,989,596 -0.06(-0.13%)
Mar 09, 2022 48.34 49.20 48.07 48.69 4,586,417 +1.86(+3.97%)
Mar 08, 2022 46.95 48.77 45.99 46.83 5,572,812 +0.15(+0.33%)
Mar 07, 2022 50.15 50.15 46.66 46.68 5,780,987 -2.84(-5.73%)
Mar 04, 2022 50.22 50.42 48.23 49.52 4,455,562 -1.14(-2.24%)
Mar 03, 2022 51.56 51.76 50.24 50.65 3,081,566 -0.89(-1.73%)
Mar 02, 2022 50.23 51.79 50.01 51.54 3,153,203 +1.51(+3.01%)
Mar 01, 2022 52.08 52.22 49.86 50.04 4,436,937 -2.26(-4.33%)
Feb 28, 2022 52.10 52.87 51.62 52.30 4,240,992 -0.56(-1.06%)
Feb 25, 2022 52.26 53.26 52.19 52.86 3,139,657 +0.90(+1.73%)
Feb 24, 2022 50.26 51.99 50.22 51.96 3,823,809 +0.47(+0.91%)
Feb 23, 2022 52.70 52.85 51.40 51.49 2,796,761 -0.94(-1.79%)
Feb 22, 2022 52.95 53.53 52.22 52.43 3,141,465 -0.91(-1.71%)
Feb 18, 2022 53.34 0 +0.02(+0.03%)
Feb 17, 2022 54.65 55.10 53.30 53.32 2,696,180 -1.62(-2.95%)
Feb 16, 2022 55.33 55.71 54.73 54.94 2,891,163 -0.56(-1.01%)
Feb 15, 2022 54.93 55.93 54.76 55.50 3,683,106 +1.51(+2.81%)
Feb 14, 2022 54.68 55.18 53.92 53.99 3,993,948 -0.77(-1.40%)
Feb 11, 2022 56.21 56.49 54.56 54.75 3,862,617 -1.66(-2.94%)
Feb 10, 2022 57.24 57.98 56.25 56.41 4,435,638 -1.61(-2.78%)
Feb 09, 2022 57.30 58.36 57.25 58.02 3,437,732 +1.24(+2.19%)
Feb 08, 2022 56.51 57.06 56.17 56.78 3,178,290 +0.16(+0.29%)
Feb 07, 2022 58.04 58.30 56.34 56.62 3,447,081 -0.28(-0.49%)
Feb 04, 2022 57.10 57.38 56.38 56.90 3,705,633 -0.49(-0.85%)
Feb 03, 2022 57.96 57.31 57.38 3,459,136 -1.51(-2.57%)
Feb 02, 2022 59.98 60.36 57.82 58.90 4,848,264 -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.