Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 48.84 49.20 48.47 48.87 1,977,794 +0.04(+0.08%)
Mar 30, 2022 48.05 48.84 48.00 48.84 1,436,320 +0.74(+1.54%)
Mar 29, 2022 48.05 48.27 47.65 48.10 1,920,566 +0.30(+0.64%)
Mar 28, 2022 48.08 48.24 47.60 47.79 1,961,739 -0.28(-0.59%)
Mar 25, 2022 47.86 48.31 47.80 48.08 1,832,882 +0.42(+0.88%)
Mar 24, 2022 47.31 47.82 47.20 47.66 1,027,169 +0.31(+0.66%)
Mar 23, 2022 47.54 47.84 47.11 47.35 1,462,208 +0.19(+0.40%)
Mar 22, 2022 47.35 47.43 46.65 47.16 1,370,819 -0.02(-0.04%)
Mar 21, 2022 46.94 47.56 46.93 47.18 1,299,216 +0.46(+0.99%)
Mar 18, 2022 47.21 47.24 46.38 46.71 2,898,110 -0.42(-0.89%)
Mar 17, 2022 46.93 47.34 46.55 47.13 1,157,893 +0.31(+0.67%)
Mar 16, 2022 46.47 46.83 45.97 46.82 1,865,188 +0.17(+0.37%)
Mar 15, 2022 46.44 46.77 45.73 46.65 3,192,007 -0.81(-1.70%)
Mar 14, 2022 48.07 48.11 47.11 47.45 1,545,862 -0.42(-0.87%)
Mar 11, 2022 47.87 48.44 47.73 47.87 1,687,040 +0.00(+0.00%)
Mar 10, 2022 47.53 47.26 47.87 2,192,893 +0.54(+1.14%)
Mar 09, 2022 48.13 48.24 47.28 47.33 1,958,703 -0.35(-0.74%)
Mar 08, 2022 49.30 49.66 47.59 47.68 2,463,061 -1.82(-3.68%)
Mar 07, 2022 48.63 50.43 48.63 49.50 2,941,421 +0.45(+0.91%)
Mar 04, 2022 47.99 49.24 47.48 49.05 3,382,926 +0.24(+0.49%)
Mar 03, 2022 47.96 49.05 47.64 48.82 3,985,075 +0.95(+1.98%)
Mar 02, 2022 46.80 48.40 46.64 47.87 4,189,047 +0.89(+1.90%)
Mar 01, 2022 45.72 48.02 45.60 46.98 4,212,384 +1.80(+3.99%)
Feb 28, 2022 45.33 45.69 44.86 45.18 4,420,166 -0.78(-1.69%)
Feb 25, 2022 44.88 46.04 44.88 45.95 2,307,214 +1.36(+3.04%)
Feb 24, 2022 45.02 45.15 43.77 44.60 3,016,579 -0.64(-1.40%)
Feb 23, 2022 45.39 45.39 45.01 45.23 2,060,646 +0.09(+0.21%)
Feb 22, 2022 45.14 45.23 44.64 45.14 1,961,745 +0.14(+0.32%)
Feb 18, 2022 45.00 0 +0.13(+0.30%)
Feb 17, 2022 44.56 44.97 44.33 44.86 1,675,164 +0.19(+0.42%)
Feb 16, 2022 44.77 45.14 44.27 44.67 1,816,096 -0.15(-0.34%)
Feb 15, 2022 45.10 45.37 44.73 44.82 2,012,371 -0.18(-0.40%)
Feb 14, 2022 45.55 45.60 44.46 45.00 1,807,428 -0.44(-0.96%)
Feb 11, 2022 44.90 45.64 44.81 45.44 1,861,085 +0.75(+1.68%)
Feb 10, 2022 45.23 45.57 44.62 44.69 2,402,758 -0.83(-1.83%)
Feb 09, 2022 45.14 45.74 45.07 45.53 1,843,714 +0.41(+0.90%)
Feb 08, 2022 45.07 45.31 44.91 45.12 1,728,132 +0.11(+0.25%)
Feb 07, 2022 44.90 45.13 44.33 45.00 1,705,343 +0.46(+1.02%)
Feb 04, 2022 45.17 45.20 44.35 44.55 1,542,881 -0.78(-1.72%)
Feb 03, 2022 45.28 45.69 45.33 1,622,924 +0.21(+0.46%)
Feb 02, 2022 44.63 45.32 44.58 45.12 1,986,010 +0.45(+1.00%)
Feb 01, 2022 45.27 45.28 44.15 44.67 2,132,359 -0.34(-0.76%)
Jan 31, 2022 44.46 45.10 45.01 5,232,154 +0.23(+0.51%)
Jan 28, 2022 44.15 44.82 43.89 44.79 1,841,252 +0.45(+1.01%)
Jan 27, 2022 44.32 45.08 44.21 44.34 1,881,500 +0.19(+0.43%)
Jan 26, 2022 45.33 45.44 44.02 44.15 3,833,110 -1.56(-3.42%)
Jan 25, 2022 46.39 46.41 45.54 45.72 2,482,309 -0.76(-1.63%)
Jan 24, 2022 46.57 47.02 45.81 46.47 3,867,751 -0.11(-0.24%)
Jan 21, 2022 46.74 47.02 46.42 46.59 2,036,774 +0.20(+0.43%)
Jan 20, 2022 46.47 46.73 46.31 46.39 1,855,204 -0.22(-0.47%)
Jan 19, 2022 46.49 46.85 46.07 46.61 1,756,532 -0.08(-0.16%)
Jan 18, 2022 46.47 46.84 46.07 46.68 2,331,203 +0.14(+0.31%)
Jan 14, 2022 46.54 0 -0.16(-0.35%)
Jan 13, 2022 46.32 46.81 46.01 46.70 2,006,958 +0.45(+0.98%)
Jan 12, 2022 46.70 46.71 45.96 46.25 2,827,769 -0.62(-1.33%)
Jan 11, 2022 47.05 47.24 46.52 46.87 1,881,709 -0.15(-0.32%)
Jan 10, 2022 47.33 47.86 46.95 47.02 3,167,992 +0.00(+0.00%)
Jan 07, 2022 46.55 47.21 46.44 47.02 2,365,449 +0.49(+1.05%)
Jan 06, 2022 46.96 47.16 46.50 46.53 2,116,612 -0.29(-0.62%)
Jan 05, 2022 46.42 47.14 46.31 46.82 2,463,553 +0.59(+1.29%)
Jan 04, 2022 46.22 46.81 46.21 46.23 2,443,492 -0.11(-0.24%)
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.