Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 50.70 51.41 49.23 49.41 137,113 -1.59(-3.12%)
Mar 30, 2022 51.06 51.57 50.83 51.00 180,029 -0.06(-0.12%)
Mar 29, 2022 49.96 51.45 49.96 51.06 199,195 +1.83(+3.72%)
Mar 28, 2022 48.98 49.50 48.62 49.23 139,904 +0.32(+0.65%)
Mar 25, 2022 48.20 48.95 47.84 48.91 157,172 +0.85(+1.77%)
Mar 24, 2022 48.65 48.65 47.71 48.06 85,840 -0.49(-1.01%)
Mar 23, 2022 49.70 49.70 48.37 48.55 88,376 -1.45(-2.90%)
Mar 22, 2022 51.10 51.61 49.88 50.00 97,225 -0.67(-1.32%)
Mar 21, 2022 51.20 51.26 50.15 50.67 83,349 -0.58(-1.13%)
Mar 18, 2022 50.65 51.27 50.15 51.25 258,927 +0.63(+1.24%)
Mar 17, 2022 49.84 50.87 49.46 50.62 65,889 +0.47(+0.94%)
Mar 16, 2022 49.72 50.63 48.94 50.15 121,550 +1.01(+2.06%)
Mar 15, 2022 48.98 49.40 48.21 49.14 116,789 +0.27(+0.55%)
Mar 14, 2022 48.92 49.53 48.29 48.87 103,476 +0.36(+0.74%)
Mar 11, 2022 49.27 49.76 48.26 48.51 162,074 -0.48(-0.98%)
Mar 10, 2022 49.16 49.38 48.16 48.99 148,910 -1.25(-2.49%)
Mar 09, 2022 49.19 50.54 49.14 50.24 120,224 +2.12(+4.41%)
Mar 08, 2022 47.93 49.35 47.63 48.12 82,162 +0.14(+0.29%)
Mar 07, 2022 49.22 49.29 47.85 47.98 116,446 -0.99(-2.02%)
Mar 04, 2022 49.30 49.61 48.65 48.97 99,763 -1.06(-2.12%)
Mar 03, 2022 50.86 50.88 49.39 50.03 98,485 -0.38(-0.75%)
Mar 02, 2022 49.68 50.77 49.55 50.41 111,237 +1.44(+2.94%)
Mar 01, 2022 50.76 50.76 48.55 48.97 292,310 -1.73(-3.41%)
Feb 28, 2022 49.84 51.48 49.17 50.70 228,853 +0.17(+0.34%)
Feb 25, 2022 49.75 51.53 50.30 50.53 185,193 +1.05(+2.12%)
Feb 24, 2022 47.50 49.76 47.05 49.48 262,209 -0.85(-1.69%)
Feb 23, 2022 51.95 52.41 50.18 50.33 103,447 -1.32(-2.56%)
Feb 22, 2022 51.53 52.45 50.94 51.65 177,436 -0.36(-0.69%)
Feb 18, 2022 52.01 0 -0.70(-1.33%)
Feb 17, 2022 53.43 53.43 52.52 52.71 117,221 -0.96(-1.79%)
Feb 16, 2022 52.23 54.35 52.23 53.67 149,246 +1.13(+2.15%)
Feb 15, 2022 51.98 52.99 51.95 52.54 104,128 +1.10(+2.14%)
Feb 14, 2022 51.10 51.87 50.53 51.44 188,299 +0.66(+1.30%)
Feb 11, 2022 51.16 51.49 49.67 50.78 173,994 -0.19(-0.37%)
Feb 10, 2022 50.67 52.00 50.63 50.97 145,724 -0.84(-1.62%)
Feb 09, 2022 51.75 52.73 51.48 51.81 110,823 +0.79(+1.55%)
Feb 08, 2022 50.34 51.18 50.34 51.02 122,391 +0.99(+1.98%)
Feb 07, 2022 50.30 51.09 49.88 50.03 90,790 -0.39(-0.77%)
Feb 04, 2022 50.36 50.79 49.17 50.42 97,529 -0.40(-0.79%)
Feb 03, 2022 51.52 50.70 50.82 88,527 -1.15(-2.21%)
Feb 02, 2022 52.38 52.80 51.40 51.97 162,923 -0.47(-0.90%)
Feb 01, 2022 52.20 52.57 50.88 52.44 257,330 +0.26(+0.50%)
Jan 31, 2022 49.56 52.29 52.18 268,084 +2.25(+4.51%)
Jan 28, 2022 49.75 49.98 48.21 49.93 153,832 +0.21(+0.42%)
Jan 27, 2022 50.93 51.68 49.45 49.72 328,376 -0.87(-1.72%)
Jan 26, 2022 52.78 53.42 50.35 50.59 202,665 -1.39(-2.67%)
Jan 25, 2022 52.44 53.86 50.73 51.98 201,184 -1.18(-2.22%)
Jan 24, 2022 51.11 53.41 50.08 53.16 219,583 +1.24(+2.39%)
Jan 21, 2022 51.68 53.65 50.98 51.92 261,879 +0.07(+0.14%)
Jan 20, 2022 53.80 54.62 51.80 51.85 175,082 -1.54(-2.88%)
Jan 19, 2022 54.63 55.00 53.25 53.39 127,891 -1.03(-1.89%)
Jan 18, 2022 55.66 56.28 54.35 54.42 110,122 -2.04(-3.61%)
Jan 14, 2022 56.46 0 -0.12(-0.21%)
Jan 13, 2022 56.79 57.76 56.39 56.58 63,589 +0.29(+0.52%)
Jan 12, 2022 56.99 57.38 56.15 56.29 125,818 -0.74(-1.30%)
Jan 11, 2022 56.63 57.67 55.72 57.03 80,416 +0.32(+0.56%)
Jan 10, 2022 56.68 57.06 55.82 56.71 130,819 -0.24(-0.42%)
Jan 07, 2022 58.17 58.41 56.88 56.95 119,660 -1.42(-2.43%)
Jan 06, 2022 58.35 59.10 58.00 58.37 137,612 -0.08(-0.14%)
Jan 05, 2022 59.36 60.36 58.37 58.45 125,113 -0.82(-1.38%)
Jan 04, 2022 58.73 59.84 58.73 59.27 99,011 +0.36(+0.61%)
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.