Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 49.57 49.84 48.39 48.53 5,336,085 -1.40(-2.80%)
Apr 28, 2022 49.44 50.03 48.77 49.93 4,063,290 +1.06(+2.17%)
Apr 27, 2022 48.37 49.09 47.95 48.86 4,586,870 +0.68(+1.41%)
Apr 26, 2022 48.25 49.13 48.00 48.18 7,543,455 -0.66(-1.36%)
Apr 25, 2022 48.77 49.13 47.45 48.84 6,899,245 -1.55(-3.08%)
Apr 22, 2022 51.35 51.75 50.16 50.40 5,446,314 -1.11(-2.15%)
Apr 21, 2022 52.57 52.84 51.39 51.51 4,613,864 -1.05(-2.00%)
Apr 20, 2022 52.45 52.67 52.16 52.56 3,646,747 -0.20(-0.38%)
Apr 19, 2022 52.58 53.30 52.43 52.76 6,425,015 +0.69(+1.33%)
Apr 18, 2022 52.00 52.45 51.61 52.07 3,609,601 +0.20(+0.39%)
Apr 14, 2022 51.81 52.20 51.66 51.87 4,481,190 +0.06(+0.12%)
Apr 13, 2022 51.77 51.96 51.38 51.81 6,068,007 +0.95(+1.88%)
Apr 12, 2022 51.08 51.52 50.61 50.85 5,412,429 +0.61(+1.21%)
Apr 11, 2022 50.94 50.98 49.98 50.24 4,244,509 -0.70(-1.37%)
Apr 08, 2022 50.51 51.29 50.50 50.94 5,896,876 +0.61(+1.21%)
Apr 07, 2022 49.97 50.36 49.22 50.33 4,434,219 +0.11(+0.22%)
Apr 06, 2022 50.61 50.81 49.92 50.23 4,904,968 +0.35(+0.71%)
Apr 05, 2022 50.40 50.74 49.76 49.87 4,524,727 -0.83(-1.63%)
Apr 04, 2022 50.70 50.85 50.09 50.70 4,673,774 +0.09(+0.18%)
Apr 01, 2022 49.91 50.62 49.78 50.61 3,027,789 +0.72(+1.44%)
Mar 31, 2022 50.33 50.64 49.88 49.89 5,337,197 -0.62(-1.22%)
Mar 30, 2022 49.94 50.54 49.91 50.51 6,878,469 +1.96(+4.04%)
Mar 29, 2022 48.48 48.67 47.88 48.55 4,807,178 -0.48(-0.98%)
Mar 28, 2022 49.63 49.71 48.90 49.03 4,922,246 -1.46(-2.90%)
Mar 25, 2022 49.93 50.80 49.91 50.49 3,724,159 +0.52(+1.04%)
Mar 24, 2022 50.13 50.40 49.68 49.97 3,831,229 +0.25(+0.51%)
Mar 23, 2022 49.48 50.09 49.34 49.72 7,071,270 +1.52(+3.15%)
Mar 22, 2022 48.76 48.76 48.10 48.20 4,156,026 -0.34(-0.69%)
Mar 21, 2022 47.86 48.60 47.85 48.54 6,726,372 +2.07(+4.46%)
Mar 18, 2022 46.20 46.72 45.76 46.47 4,645,999 -0.64(-1.37%)
Mar 17, 2022 46.23 47.13 45.98 47.11 4,546,434 +1.49(+3.26%)
Mar 16, 2022 45.59 45.77 44.98 45.62 4,886,852 -0.11(-0.24%)
Mar 15, 2022 45.11 46.02 44.58 45.73 5,656,090 +0.35(+0.78%)
Mar 14, 2022 45.96 47.42 45.10 45.38 4,719,952 -0.88(-1.90%)
Mar 11, 2022 46.61 46.99 46.11 46.26 3,549,649 -0.69(-1.47%)
Mar 10, 2022 46.88 46.40 46.95 4,796,032 -0.02(-0.04%)
Mar 09, 2022 47.91 48.14 46.74 46.96 7,366,064 -1.12(-2.32%)
Mar 08, 2022 48.16 48.86 46.54 48.08 9,732,491 +1.25(+2.68%)
Mar 07, 2022 47.41 47.69 46.05 46.83 9,638,057 +1.97(+4.39%)
Mar 04, 2022 45.59 45.75 43.84 44.86 9,319,874 -1.78(-3.82%)
Mar 03, 2022 48.00 48.32 46.49 46.64 7,459,196 -2.97(-5.99%)
Mar 02, 2022 49.49 50.06 49.19 49.61 10,798,714 +2.59(+5.50%)
Mar 01, 2022 47.41 48.09 46.59 47.02 11,768,141 -0.56(-1.18%)
Feb 28, 2022 47.38 48.44 46.89 47.58 9,716,232 -1.65(-3.36%)
Feb 25, 2022 48.01 49.35 48.55 49.24 6,383,528 +2.38(+5.08%)
Feb 24, 2022 48.58 48.78 46.03 46.86 7,721,531 -0.94(-1.98%)
Feb 23, 2022 48.10 48.28 47.59 47.80 4,188,861 -0.04(-0.08%)
Feb 22, 2022 48.73 48.95 47.31 47.84 3,722,944 -0.52(-1.07%)
Feb 18, 2022 48.35 0 -0.35(-0.73%)
Feb 17, 2022 48.88 49.04 48.25 48.71 2,983,625 -0.37(-0.76%)
Feb 16, 2022 49.48 49.97 49.02 49.08 4,651,259 +0.52(+1.07%)
Feb 15, 2022 47.98 48.80 47.76 48.56 4,273,571 -0.83(-1.67%)
Feb 14, 2022 49.39 49.57 48.78 49.39 4,800,681 -0.75(-1.50%)
Feb 11, 2022 49.82 50.62 49.70 50.14 4,440,284 +0.63(+1.27%)
Feb 10, 2022 49.08 50.18 49.07 49.52 6,574,316 -0.22(-0.44%)
Feb 09, 2022 49.43 50.20 49.30 49.73 3,409,967 +0.10(+0.20%)
Feb 08, 2022 50.30 50.37 49.03 49.63 5,253,399 -0.96(-1.90%)
Feb 07, 2022 50.62 50.98 50.23 50.60 4,946,810 +0.55(+1.11%)
Feb 04, 2022 49.74 50.21 49.62 50.04 6,658,963 +1.08(+2.21%)
Feb 03, 2022 48.22 49.04 48.96 6,359,911 +0.60(+1.24%)
Feb 02, 2022 47.92 48.40 47.54 48.36 4,683,905 +0.52(+1.08%)
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.