Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 49.13 49.60 48.21 48.25 544,500 -0.77(-1.57%)
Mar 30, 2022 49.48 49.63 48.82 49.02 639,146 -0.33(-0.67%)
Mar 29, 2022 49.13 49.89 48.67 49.34 437,469 +0.59(+1.20%)
Mar 28, 2022 48.80 49.42 48.27 48.76 314,480 +0.16(+0.32%)
Mar 25, 2022 47.73 48.70 46.56 48.60 515,856 +0.92(+1.94%)
Mar 24, 2022 49.34 49.34 47.29 47.68 473,001 -1.33(-2.71%)
Mar 23, 2022 49.86 49.86 48.98 49.01 415,634 -0.94(-1.89%)
Mar 22, 2022 51.17 51.34 49.76 49.95 759,421 -1.03(-2.03%)
Mar 21, 2022 50.98 51.20 50.57 50.98 346,813 +0.01(+0.02%)
Mar 18, 2022 50.85 51.16 50.15 50.97 841,213 -0.07(-0.14%)
Mar 17, 2022 50.32 51.27 50.32 51.05 266,137 +0.35(+0.69%)
Mar 16, 2022 49.99 50.78 48.97 50.70 340,856 +0.94(+1.89%)
Mar 15, 2022 50.54 50.94 49.30 49.76 300,543 -0.40(-0.80%)
Mar 14, 2022 50.36 50.65 49.59 50.16 289,030 -0.03(-0.05%)
Mar 11, 2022 51.10 51.55 50.00 50.19 404,855 -0.73(-1.44%)
Mar 10, 2022 48.91 51.09 48.59 50.92 506,757 +1.79(+3.65%)
Mar 09, 2022 49.56 49.99 48.50 49.13 499,308 +0.59(+1.21%)
Mar 08, 2022 49.42 49.90 48.30 48.54 428,116 -0.88(-1.78%)
Mar 07, 2022 50.41 51.66 49.26 49.42 545,531 -0.81(-1.62%)
Mar 04, 2022 49.28 50.29 49.02 50.23 408,850 +0.22(+0.44%)
Mar 03, 2022 50.42 50.63 49.55 50.01 365,327 -0.17(-0.35%)
Mar 02, 2022 49.19 50.68 48.99 50.19 536,387 +1.21(+2.46%)
Mar 01, 2022 49.82 50.60 48.60 48.98 549,598 -0.85(-1.71%)
Feb 28, 2022 49.03 50.09 48.54 49.83 570,871 +0.02(+0.04%)
Feb 25, 2022 48.61 49.89 48.17 49.81 449,191 +1.33(+2.75%)
Feb 24, 2022 45.78 48.55 45.66 48.48 632,354 +1.49(+3.17%)
Feb 23, 2022 48.64 48.96 46.92 46.99 397,428 -1.31(-2.71%)
Feb 22, 2022 48.43 48.80 47.74 48.30 377,461 -0.29(-0.60%)
Feb 18, 2022 48.59 0 -0.22(-0.45%)
Feb 17, 2022 49.72 50.17 48.66 48.81 329,418 -1.29(-2.57%)
Feb 16, 2022 50.30 50.40 49.68 50.10 464,615 -0.09(-0.18%)
Feb 15, 2022 49.52 50.50 49.41 50.19 303,327 +1.18(+2.41%)
Feb 14, 2022 49.68 49.68 48.31 49.01 487,902 -0.44(-0.88%)
Feb 11, 2022 50.10 50.47 49.08 49.44 332,710 -0.50(-1.00%)
Feb 10, 2022 50.68 51.62 49.74 49.94 400,844 -1.23(-2.41%)
Feb 09, 2022 49.96 51.41 49.76 51.18 543,776 +1.43(+2.88%)
Feb 08, 2022 48.11 50.01 47.71 49.74 473,609 +1.56(+3.24%)
Feb 07, 2022 48.07 48.49 47.68 48.18 496,389 +0.14(+0.28%)
Feb 04, 2022 47.63 48.50 47.23 48.04 546,015 -0.12(-0.25%)
Feb 03, 2022 47.97 48.16 420,831 -0.33(-0.67%)
Feb 02, 2022 48.58 50.00 47.77 48.49 720,253 +1.12(+2.36%)
Feb 01, 2022 47.65 48.11 45.59 47.37 933,204 -1.45(-2.97%)
Jan 31, 2022 48.00 49.07 48.82 627,784 +0.48(+0.99%)
Jan 28, 2022 46.84 48.37 46.29 48.34 612,736 +1.47(+3.14%)
Jan 27, 2022 47.62 48.14 46.60 46.87 575,710 -0.15(-0.31%)
Jan 26, 2022 48.37 48.59 46.68 47.02 366,094 -0.81(-1.69%)
Jan 25, 2022 48.47 48.47 46.75 47.83 399,065 -1.03(-2.10%)
Jan 24, 2022 46.52 48.94 46.02 48.85 449,308 +1.61(+3.40%)
Jan 21, 2022 48.10 48.59 47.12 47.25 507,617 -0.93(-1.92%)
Jan 20, 2022 50.17 50.16 48.11 48.17 395,216 -1.23(-2.48%)
Jan 19, 2022 50.00 50.96 49.36 49.40 292,166 -0.54(-1.07%)
Jan 18, 2022 51.36 51.76 49.84 49.93 441,657 -1.90(-3.66%)
Jan 14, 2022 51.83 0 -1.70(-3.17%)
Jan 13, 2022 53.53 54.40 53.39 53.53 251,559 +0.44(+0.82%)
Jan 12, 2022 53.14 54.19 53.06 53.09 371,890 -0.20(-0.37%)
Jan 11, 2022 52.12 53.35 51.64 53.29 483,458 +1.44(+2.78%)
Jan 10, 2022 51.38 51.96 51.09 51.85 316,030 +0.52(+1.01%)
Jan 07, 2022 51.66 52.10 50.99 51.33 276,365 -0.47(-0.91%)
Jan 06, 2022 51.54 52.08 51.08 51.80 278,704 +0.44(+0.87%)
Jan 05, 2022 53.07 53.31 51.32 51.36 485,242 -1.60(-3.02%)
Jan 04, 2022 53.11 53.54 52.93 52.95 423,465 -0.04(-0.07%)
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.