Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 50.00 50.48 48.10 48.45 1,671,149 -2.64(-5.17%)
Apr 28, 2022 50.25 51.34 49.70 51.09 1,438,111 +1.02(+2.04%)
Apr 27, 2022 50.70 50.80 49.49 50.07 1,155,266 -0.19(-0.38%)
Apr 26, 2022 50.52 51.00 49.98 50.26 1,226,713 -0.18(-0.36%)
Apr 25, 2022 50.50 51.10 48.51 50.44 1,276,086 -0.69(-1.35%)
Apr 22, 2022 52.10 53.29 50.71 51.13 1,285,799 -1.20(-2.29%)
Apr 21, 2022 52.99 53.25 52.06 52.33 792,079 -0.70(-1.32%)
Apr 20, 2022 52.19 53.46 51.95 53.03 864,898 +0.95(+1.82%)
Apr 19, 2022 51.33 52.39 51.30 52.08 1,305,890 +0.72(+1.40%)
Apr 18, 2022 51.04 51.69 50.81 51.36 1,146,728 +0.55(+1.08%)
Apr 14, 2022 50.82 51.17 50.60 50.81 1,001,169 +0.04(+0.08%)
Apr 13, 2022 50.00 51.11 50.00 50.77 1,770,941 +0.77(+1.54%)
Apr 12, 2022 48.80 50.07 48.80 50.00 1,069,385 +1.34(+2.75%)
Apr 11, 2022 48.96 49.24 48.60 48.66 1,247,837 -0.58(-1.18%)
Apr 08, 2022 49.11 49.26 48.69 49.24 1,088,602 +0.26(+0.53%)
Apr 07, 2022 49.10 49.25 48.65 48.98 1,133,771 -0.10(-0.20%)
Apr 06, 2022 49.86 49.90 48.95 49.08 1,039,119 -0.63(-1.27%)
Apr 05, 2022 50.17 50.49 49.47 49.71 901,740 -0.34(-0.68%)
Apr 04, 2022 49.70 50.10 49.61 50.05 885,011 +0.44(+0.89%)
Apr 01, 2022 49.14 50.10 49.14 49.61 637,186 +0.54(+1.10%)
Mar 31, 2022 49.60 49.86 48.65 49.07 1,191,077 -0.54(-1.09%)
Mar 30, 2022 50.75 50.92 49.13 49.61 1,131,454 -0.96(-1.90%)
Mar 29, 2022 50.13 50.97 49.82 50.57 1,058,130 +0.01(+0.02%)
Mar 28, 2022 50.09 50.74 49.65 50.56 1,359,506 +0.46(+0.92%)
Mar 25, 2022 49.87 50.45 49.50 50.10 880,983 +0.37(+0.74%)
Mar 24, 2022 49.43 49.83 49.26 49.73 788,620 +0.27(+0.55%)
Mar 23, 2022 48.75 49.66 48.68 49.46 1,151,740 +0.83(+1.71%)
Mar 22, 2022 48.25 48.66 47.74 48.63 704,851 +0.35(+0.72%)
Mar 21, 2022 47.73 48.46 47.67 48.28 553,384 +0.92(+1.94%)
Mar 18, 2022 46.99 47.52 46.59 47.36 1,040,869 +0.43(+0.92%)
Mar 17, 2022 47.50 47.80 46.89 46.93 689,011 -0.26(-0.55%)
Mar 16, 2022 47.01 47.49 46.82 47.19 784,534 +0.18(+0.38%)
Mar 15, 2022 46.71 47.32 46.27 47.01 1,090,516 -0.34(-0.72%)
Mar 14, 2022 48.20 48.20 46.66 47.35 1,463,804 -0.97(-2.01%)
Mar 11, 2022 49.50 49.79 48.22 48.32 1,388,161 -1.58(-3.17%)
Mar 10, 2022 49.31 50.27 49.02 49.90 1,744,874 +0.73(+1.48%)
Mar 09, 2022 48.75 50.21 48.62 49.17 2,704,987 -0.03(-0.06%)
Mar 08, 2022 49.13 49.56 48.19 49.20 3,817,047 +0.73(+1.51%)
Mar 07, 2022 49.75 49.90 48.13 48.47 1,222,504 -0.99(-2.00%)
Mar 04, 2022 49.00 49.67 48.60 49.46 879,475 +0.44(+0.90%)
Mar 03, 2022 49.04 49.49 48.78 49.02 962,559 -0.01(-0.02%)
Mar 02, 2022 49.00 49.40 48.97 49.03 827,223 +0.11(+0.22%)
Mar 01, 2022 48.41 48.98 47.92 48.92 817,962 +0.40(+0.82%)
Feb 28, 2022 46.77 48.72 46.67 48.52 1,647,462 +1.74(+3.72%)
Feb 25, 2022 46.24 47.41 46.57 46.78 946,070 +0.99(+2.16%)
Feb 24, 2022 46.00 46.37 45.25 45.79 1,645,479 -0.41(-0.89%)
Feb 23, 2022 46.60 47.20 46.16 46.20 1,063,467 -0.32(-0.69%)
Feb 22, 2022 47.44 47.72 46.15 46.52 1,685,796 -0.72(-1.52%)
Feb 18, 2022 47.24 0 -0.72(-1.50%)
Feb 17, 2022 48.34 48.85 47.77 47.96 925,557 -0.51(-1.05%)
Feb 16, 2022 48.83 49.52 48.46 48.47 1,254,104 -0.15(-0.31%)
Feb 15, 2022 47.30 48.66 47.19 48.62 1,376,429 +1.03(+2.16%)
Feb 14, 2022 48.24 48.27 47.40 47.59 1,711,684 -0.49(-1.02%)
Feb 11, 2022 47.30 48.48 47.06 48.08 1,243,904 +0.87(+1.84%)
Feb 10, 2022 48.65 48.89 47.18 47.21 1,402,420 -1.44(-2.96%)
Feb 09, 2022 48.89 49.46 48.55 48.65 1,260,877 -0.24(-0.49%)
Feb 08, 2022 48.73 49.13 48.23 48.89 974,746 +0.22(+0.45%)
Feb 07, 2022 48.04 48.99 47.70 48.67 1,292,381 +0.43(+0.89%)
Feb 04, 2022 48.77 49.03 47.82 48.24 1,468,791 -1.74(-3.48%)
Feb 03, 2022 49.69 50.26 49.98 1,277,636 +0.16(+0.32%)
Feb 02, 2022 50.35 50.48 49.02 49.82 2,692,826 -0.01(-0.02%)
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.