Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 49.81 50.59 48.77 48.80 578,417 -0.49(-0.99%)
Mar 30, 2022 49.37 49.50 48.82 49.29 238,688 -0.05(-0.10%)
Mar 29, 2022 48.69 50.19 48.52 49.34 393,458 +0.48(+0.98%)
Mar 28, 2022 49.50 49.65 48.82 48.86 349,819 -0.61(-1.23%)
Mar 25, 2022 47.91 49.54 47.57 49.47 277,113 +1.52(+3.17%)
Mar 24, 2022 48.13 48.30 47.07 47.95 313,473 +0.05(+0.10%)
Mar 23, 2022 48.83 49.48 47.84 47.90 245,894 -1.11(-2.26%)
Mar 22, 2022 48.47 49.88 48.47 49.01 302,844 +0.50(+1.03%)
Mar 21, 2022 48.75 49.51 48.01 48.51 406,893 -0.40(-0.82%)
Mar 18, 2022 49.59 50.02 48.84 48.91 802,922 -0.99(-1.98%)
Mar 17, 2022 49.85 50.33 49.18 49.90 482,498 -0.16(-0.32%)
Mar 16, 2022 47.62 50.08 47.46 50.06 360,024 +3.16(+6.74%)
Mar 15, 2022 46.82 47.79 46.22 46.90 290,255 -0.14(-0.30%)
Mar 14, 2022 50.58 51.04 47.00 47.04 354,399 -3.77(-7.42%)
Mar 11, 2022 51.41 52.72 50.76 50.81 328,543 -0.44(-0.86%)
Mar 10, 2022 50.56 51.39 49.78 51.25 348,805 +0.41(+0.81%)
Mar 09, 2022 51.46 51.82 49.45 50.84 415,412 -0.54(-1.05%)
Mar 08, 2022 48.60 51.56 48.26 51.38 904,647 +2.66(+5.46%)
Mar 07, 2022 45.65 49.07 44.97 48.72 471,128 +3.10(+6.80%)
Mar 04, 2022 45.80 46.28 44.67 45.62 345,503 -0.88(-1.89%)
Mar 03, 2022 47.29 47.76 45.87 46.50 276,267 -0.79(-1.67%)
Mar 02, 2022 45.72 47.62 44.87 47.29 404,183 +1.60(+3.50%)
Mar 01, 2022 45.42 46.35 44.97 45.69 352,143 +0.05(+0.11%)
Feb 28, 2022 43.19 45.79 43.02 45.64 359,495 +2.14(+4.92%)
Feb 25, 2022 42.18 43.52 42.50 43.50 302,155 +1.38(+3.28%)
Feb 24, 2022 40.03 42.14 40.02 42.12 537,187 +0.91(+2.21%)
Feb 23, 2022 42.46 42.99 40.81 41.21 439,180 -1.32(-3.10%)
Feb 22, 2022 43.83 43.93 42.36 42.53 347,912 -1.42(-3.23%)
Feb 18, 2022 43.95 0 -0.34(-0.77%)
Feb 17, 2022 44.49 44.72 43.67 44.29 256,423 -0.34(-0.76%)
Feb 16, 2022 43.77 44.88 43.43 44.63 250,774 +0.51(+1.16%)
Feb 15, 2022 43.74 44.65 43.61 44.12 283,562 +1.06(+2.46%)
Feb 14, 2022 41.93 43.87 41.91 43.06 381,444 +1.15(+2.74%)
Feb 11, 2022 41.95 42.70 41.28 41.91 375,340 -0.18(-0.43%)
Feb 10, 2022 41.37 43.21 41.37 42.09 366,634 +0.00(+0.00%)
Feb 09, 2022 41.83 42.45 41.70 42.09 317,838 +0.29(+0.69%)
Feb 08, 2022 41.11 42.72 41.11 41.80 404,609 +0.73(+1.78%)
Feb 07, 2022 40.62 41.79 39.13 41.07 495,143 +0.31(+0.76%)
Feb 04, 2022 43.98 44.40 40.74 40.76 358,730 -3.26(-7.41%)
Feb 03, 2022 42.66 44.74 44.02 542,329 +2.34(+5.61%)
Feb 02, 2022 43.84 43.97 41.20 41.68 564,879 -2.29(-5.21%)
Feb 01, 2022 43.68 44.14 42.54 43.97 438,146 -0.05(-0.11%)
Jan 31, 2022 44.72 44.02 589,800 -1.07(-2.37%)
Jan 28, 2022 44.39 45.09 43.53 45.09 607,107 +0.59(+1.33%)
Jan 27, 2022 46.57 46.94 43.68 44.50 568,014 -1.49(-3.24%)
Jan 26, 2022 46.83 47.69 45.68 45.99 658,068 -0.21(-0.45%)
Jan 25, 2022 44.75 46.43 44.16 46.20 509,050 +0.88(+1.94%)
Jan 24, 2022 45.60 46.84 43.47 45.32 644,800 -1.18(-2.54%)
Jan 21, 2022 46.36 47.18 46.13 46.50 556,635 +0.00(+0.00%)
Jan 20, 2022 45.56 47.81 45.04 46.50 539,417 +1.46(+3.24%)
Jan 19, 2022 44.84 46.09 44.60 45.04 583,382 -0.19(-0.42%)
Jan 18, 2022 45.37 45.61 44.65 45.23 301,137 -0.56(-1.22%)
Jan 14, 2022 45.79 0 +0.05(+0.11%)
Jan 13, 2022 46.08 46.56 45.62 45.74 236,923 -0.31(-0.67%)
Jan 12, 2022 47.67 47.75 45.97 46.05 265,474 -1.68(-3.52%)
Jan 11, 2022 47.08 47.90 46.58 47.73 212,549 +0.53(+1.12%)
Jan 10, 2022 46.57 47.28 46.07 47.20 341,827 +0.22(+0.47%)
Jan 07, 2022 46.69 47.52 46.45 46.98 400,326 +0.56(+1.21%)
Jan 06, 2022 45.98 46.86 45.52 46.42 297,774 +0.45(+0.98%)
Jan 05, 2022 47.24 47.24 45.45 45.97 390,411 -0.26(-0.56%)
Jan 04, 2022 46.15 46.61 45.15 46.23 273,712 +0.19(+0.41%)
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.