Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 46.23 46.28 46.21 46.26 78,948 +0.06(+0.12%)
Mar 30, 2022 46.21 46.24 46.18 46.20 146,875 +0.03(+0.06%)
Mar 29, 2022 46.25 46.25 46.16 46.17 55,304 -0.05(-0.10%)
Mar 28, 2022 46.28 46.28 46.16 46.22 51,213 -0.05(-0.10%)
Mar 25, 2022 46.44 46.44 46.26 46.27 51,669 -0.19(-0.41%)
Mar 24, 2022 46.44 46.47 46.39 46.46 73,239 +0.04(+0.08%)
Mar 23, 2022 46.56 46.58 46.40 46.42 90,370 -0.11(-0.23%)
Mar 22, 2022 46.60 46.60 46.50 46.53 245,426 -0.07(-0.15%)
Mar 21, 2022 46.72 46.72 46.57 46.60 56,023 -0.12(-0.27%)
Mar 18, 2022 46.74 46.74 46.68 46.72 34,976 +0.01(+0.02%)
Mar 17, 2022 46.71 46.80 46.65 46.71 108,600 +0.14(+0.31%)
Mar 16, 2022 46.60 46.68 46.56 46.57 54,591 -0.10(-0.20%)
Mar 15, 2022 46.65 46.69 46.60 46.66 81,404 +0.01(+0.02%)
Mar 14, 2022 46.73 46.81 46.61 46.65 36,766 -0.17(-0.37%)
Mar 11, 2022 46.90 46.90 46.76 46.82 54,795 -0.10(-0.22%)
Mar 10, 2022 46.97 46.98 46.83 46.93 147,435 -0.05(-0.10%)
Mar 09, 2022 46.95 46.99 46.93 46.98 27,525 +0.01(+0.02%)
Mar 08, 2022 46.98 47.04 46.94 46.97 40,961 -0.08(-0.17%)
Mar 07, 2022 47.09 47.13 47.04 47.05 166,862 -0.03(-0.06%)
Mar 04, 2022 47.09 47.12 47.06 47.08 41,012 -0.01(-0.03%)
Mar 03, 2022 47.05 47.10 47.01 47.09 7,538 +0.01(+0.02%)
Mar 02, 2022 47.15 47.15 47.08 47.08 53,620 -0.05(-0.11%)
Mar 01, 2022 47.15 47.17 47.08 47.13 28,505 +0.10(+0.20%)
Feb 28, 2022 47.05 47.08 47.02 47.04 35,985 -0.00(-0.00%)
Feb 25, 2022 47.03 47.08 47.01 47.04 69,491 -0.05(-0.10%)
Feb 24, 2022 47.10 47.12 47.04 47.08 49,281 +0.09(+0.19%)
Feb 23, 2022 47.03 47.04 46.99 47.00 25,681 +0.03(+0.06%)
Feb 22, 2022 47.01 47.01 46.96 46.97 22,020 -0.01(-0.02%)
Feb 18, 2022 46.98 0 -0.01(-0.03%)
Feb 17, 2022 47.01 47.01 46.95 46.99 8,774 +0.00(+0.01%)
Feb 16, 2022 46.93 46.99 46.91 46.99 29,151 +0.00(+0.00%)
Feb 15, 2022 47.00 47.01 46.95 46.99 31,744 +0.01(+0.02%)
Feb 14, 2022 47.11 47.11 46.80 46.98 549,443 -0.14(-0.31%)
Feb 11, 2022 47.16 47.19 47.12 47.12 34,538 -0.01(-0.02%)
Feb 10, 2022 47.19 47.24 47.13 47.13 71,082 -0.12(-0.26%)
Feb 09, 2022 47.22 47.28 47.22 47.25 29,084 +0.00(+0.00%)
Feb 08, 2022 47.27 47.31 47.24 47.25 47,288 -0.01(-0.02%)
Feb 07, 2022 47.28 47.28 47.25 47.26 6,279 -0.00(-0.01%)
Feb 04, 2022 47.29 47.31 47.24 47.27 42,983 -0.03(-0.07%)
Feb 03, 2022 47.26 47.33 47.30 19,413 +0.01(+0.02%)
Feb 02, 2022 47.27 47.29 47.26 47.29 25,198 +0.06(+0.13%)
Feb 01, 2022 47.21 47.24 47.21 47.23 29,953 +0.05(+0.11%)
Jan 31, 2022 47.16 47.20 47.18 12,957 -0.03(-0.06%)
Jan 28, 2022 47.26 47.26 47.19 47.21 24,475 -0.07(-0.15%)
Jan 27, 2022 47.33 47.35 47.25 47.28 28,522 -0.06(-0.12%)
Jan 26, 2022 47.48 47.48 47.33 47.33 22,601 -0.15(-0.32%)
Jan 25, 2022 47.52 47.54 47.49 47.49 17,688 -0.04(-0.08%)
Jan 24, 2022 47.58 47.59 47.49 47.52 9,483 -0.07(-0.14%)
Jan 21, 2022 47.67 47.67 47.59 47.59 185,281 -0.10(-0.20%)
Jan 20, 2022 47.65 47.69 47.65 47.69 16,568 -0.01(-0.02%)
Jan 19, 2022 47.70 47.73 47.66 47.70 7,489 +0.02(+0.04%)
Jan 18, 2022 47.81 47.81 47.66 47.68 12,199 -0.05(-0.10%)
Jan 14, 2022 47.73 0 -0.08(-0.16%)
Jan 13, 2022 47.78 47.81 47.77 47.81 19,556 +0.02(+0.04%)
Jan 12, 2022 47.82 47.82 47.79 47.79 21,727 -0.01(-0.02%)
Jan 11, 2022 47.80 47.81 47.79 47.80 11,427 -0.01(-0.02%)
Jan 10, 2022 47.92 47.92 47.79 47.81 34,212 -0.10(-0.20%)
Jan 07, 2022 47.88 47.90 47.88 47.90 5,002 -0.06(-0.12%)
Jan 06, 2022 47.97 47.97 47.93 47.96 33,489 -0.01(-0.03%)
Jan 05, 2022 48.03 48.03 47.97 47.97 14,753 -0.06(-0.13%)
Jan 04, 2022 48.00 48.04 48.00 48.03 27,593 +0.00(+0.00%)
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.