Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 51.59 52.22 50.57 50.74 1,996,003 -1.15(-2.21%)
Apr 28, 2022 52.15 52.66 50.97 51.88 2,350,487 +0.60(+1.16%)
Apr 27, 2022 51.49 52.22 50.73 51.29 1,437,974 -0.39(-0.75%)
Apr 26, 2022 52.44 52.86 51.67 51.67 2,006,718 -1.26(-2.38%)
Apr 25, 2022 49.96 52.94 49.18 52.94 8,910,809 +2.66(+5.28%)
Apr 22, 2022 50.68 51.59 50.13 50.28 2,898,225 -1.10(-2.13%)
Apr 21, 2022 53.70 53.90 50.97 51.38 2,625,332 -1.73(-3.25%)
Apr 20, 2022 53.84 54.05 52.92 53.10 1,723,573 -0.74(-1.37%)
Apr 19, 2022 53.37 54.21 52.86 53.84 3,363,184 +0.83(+1.57%)
Apr 18, 2022 53.18 53.89 52.80 53.01 2,194,751 -0.46(-0.87%)
Apr 14, 2022 53.35 54.13 53.34 53.47 3,193,070 +0.17(+0.31%)
Apr 13, 2022 53.02 53.77 52.73 53.30 3,079,391 +0.45(+0.85%)
Apr 12, 2022 53.23 53.92 52.41 52.86 6,636,198 +2.68(+5.35%)
Apr 11, 2022 50.79 51.44 50.14 50.17 2,643,162 -0.50(-0.99%)
Apr 08, 2022 50.84 51.52 50.07 50.67 2,752,086 -0.17(-0.33%)
Apr 07, 2022 50.48 51.07 49.32 50.84 2,618,635 +0.01(+0.02%)
Apr 06, 2022 51.73 51.82 49.39 50.83 3,654,461 -1.53(-2.93%)
Apr 05, 2022 53.24 53.79 52.16 52.37 2,298,911 -0.77(-1.45%)
Apr 04, 2022 52.88 53.51 52.47 53.14 1,666,102 +0.25(+0.46%)
Apr 01, 2022 53.33 53.69 52.37 52.89 2,217,715 -0.11(-0.20%)
Mar 31, 2022 53.84 54.09 52.64 53.00 4,082,884 -0.84(-1.56%)
Mar 30, 2022 53.77 54.97 53.64 53.84 2,183,478 -0.59(-1.08%)
Mar 29, 2022 53.55 54.59 53.48 54.43 2,541,200 +0.96(+1.80%)
Mar 28, 2022 53.47 53.86 52.47 53.46 2,422,714 -0.56(-1.04%)
Mar 25, 2022 54.06 54.33 53.11 54.02 1,511,476 +0.47(+0.88%)
Mar 24, 2022 53.27 54.13 52.90 53.55 2,359,677 +0.39(+0.73%)
Mar 23, 2022 53.58 53.96 52.61 53.16 5,133,655 -1.09(-2.00%)
Mar 22, 2022 54.70 55.57 53.58 54.25 3,253,204 -0.14(-0.26%)
Mar 21, 2022 55.25 55.40 53.96 54.39 3,591,001 -0.33(-0.61%)
Mar 18, 2022 53.91 54.79 53.69 54.72 6,837,296 -0.09(-0.16%)
Mar 17, 2022 55.22 55.87 53.91 54.81 4,698,166 -0.51(-0.92%)
Mar 16, 2022 47.74 55.73 47.42 55.32 11,966,766 +8.14(+17.26%)
Mar 15, 2022 46.85 47.65 45.84 47.18 2,404,870 +0.32(+0.69%)
Mar 14, 2022 46.74 47.85 46.27 46.85 2,371,624 +0.01(+0.02%)
Mar 11, 2022 47.65 48.05 46.57 46.84 2,207,576 -0.45(-0.95%)
Mar 10, 2022 46.26 47.43 47.30 3,641,834 +0.40(+0.85%)
Mar 09, 2022 47.44 48.12 46.76 46.90 3,317,410 +0.56(+1.22%)
Mar 08, 2022 45.46 48.11 44.26 46.33 4,086,064 +1.91(+4.30%)
Mar 07, 2022 50.64 50.93 44.29 44.42 4,552,720 -6.62(-12.97%)
Mar 04, 2022 50.71 51.33 49.87 51.04 4,423,130 -0.19(-0.37%)
Mar 03, 2022 51.24 51.52 50.03 51.23 2,640,273 +0.00(+0.00%)
Mar 02, 2022 49.51 52.02 49.35 51.23 3,768,077 +1.90(+3.86%)
Mar 01, 2022 49.94 52.05 47.63 49.33 7,171,851 +1.02(+2.12%)
Feb 28, 2022 48.40 49.31 47.60 48.30 7,001,711 -1.09(-2.22%)
Feb 25, 2022 47.50 49.47 48.13 49.40 2,104,794 +1.05(+2.17%)
Feb 24, 2022 45.05 48.46 44.76 48.35 3,446,832 +2.10(+4.54%)
Feb 23, 2022 47.35 47.47 45.81 46.24 3,301,184 -0.96(-2.04%)
Feb 22, 2022 49.95 50.77 47.15 47.21 4,315,472 -2.94(-5.87%)
Feb 18, 2022 50.15 0 -0.36(-0.70%)
Feb 17, 2022 51.02 51.37 50.16 50.51 2,092,534 -0.90(-1.76%)
Feb 16, 2022 51.59 52.34 51.27 51.41 2,152,954 -0.45(-0.87%)
Feb 15, 2022 50.80 52.13 50.72 51.86 2,790,829 +1.43(+2.84%)
Feb 14, 2022 51.27 51.67 50.35 50.43 2,258,163 -0.61(-1.19%)
Feb 11, 2022 52.28 53.00 50.66 51.04 4,092,475 -1.57(-2.99%)
Feb 10, 2022 54.33 54.51 52.13 52.61 5,122,401 -1.20(-2.23%)
Feb 09, 2022 53.04 54.31 53.04 53.81 5,837,912 +0.72(+1.36%)
Feb 08, 2022 52.45 53.66 52.28 53.09 2,299,968 +1.28(+2.46%)
Feb 07, 2022 52.06 52.66 51.75 51.81 1,960,201 -0.02(-0.03%)
Feb 04, 2022 50.15 52.66 50.01 51.83 4,942,833 +0.96(+1.88%)
Feb 03, 2022 50.53 50.87 4,867,420 +0.52(+1.03%)
Feb 02, 2022 51.68 51.82 50.19 50.35 3,935,530 -1.21(-2.34%)
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.