Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 45.05 45.05 43.53 43.55 1,740,283 -1.30(-2.91%)
Mar 30, 2022 45.19 45.30 44.65 44.86 1,432,288 -0.52(-1.14%)
Mar 29, 2022 44.61 45.58 44.47 45.37 1,414,220 +1.71(+3.91%)
Mar 28, 2022 44.13 44.23 43.35 43.67 1,265,583 -0.26(-0.59%)
Mar 25, 2022 43.90 44.07 43.35 43.93 1,665,610 +0.38(+0.88%)
Mar 24, 2022 43.88 44.26 43.25 43.54 1,769,018 +0.02(+0.04%)
Mar 23, 2022 44.71 44.71 43.47 43.52 917,942 -1.24(-2.76%)
Mar 22, 2022 44.41 45.33 44.41 44.76 1,841,539 +0.37(+0.84%)
Mar 21, 2022 44.87 45.42 44.01 44.39 1,470,266 -0.45(-1.01%)
Mar 18, 2022 43.92 45.31 43.88 44.84 4,249,412 +0.10(+0.21%)
Mar 17, 2022 44.86 45.04 44.46 44.74 2,433,654 -0.39(-0.87%)
Mar 16, 2022 44.02 45.17 44.02 45.13 2,391,489 +1.54(+3.54%)
Mar 15, 2022 43.74 44.41 43.23 43.59 1,532,116 +0.28(+0.64%)
Mar 14, 2022 42.71 44.28 42.56 43.31 2,151,515 +1.06(+2.52%)
Mar 11, 2022 43.05 43.31 42.21 42.25 1,338,817 -0.38(-0.90%)
Mar 10, 2022 42.25 43.48 42.25 42.63 2,238,891 -0.61(-1.42%)
Mar 09, 2022 42.05 43.66 41.59 43.24 1,579,983 +2.44(+5.97%)
Mar 08, 2022 41.22 41.89 40.63 40.81 3,203,128 -0.30(-0.72%)
Mar 07, 2022 43.04 43.04 41.08 41.11 1,900,549 -2.00(-4.65%)
Mar 04, 2022 44.47 44.47 42.65 43.11 2,264,196 -1.96(-4.34%)
Mar 03, 2022 45.74 45.90 44.75 45.07 3,070,893 -0.39(-0.87%)
Mar 02, 2022 44.18 46.31 44.17 45.46 3,327,952 +1.72(+3.92%)
Mar 01, 2022 44.67 44.91 43.52 43.74 1,981,085 -1.04(-2.32%)
Feb 28, 2022 44.95 45.20 43.90 44.78 2,563,178 -1.03(-2.25%)
Feb 25, 2022 43.71 45.94 44.12 45.81 1,789,652 +2.00(+4.57%)
Feb 24, 2022 42.17 43.84 41.62 43.81 2,714,435 +0.42(+0.97%)
Feb 23, 2022 46.02 46.19 43.29 43.39 3,033,488 -2.49(-5.43%)
Feb 22, 2022 46.02 47.19 45.71 45.88 4,067,879 -1.02(-2.18%)
Feb 18, 2022 46.90 0 +1.46(+3.21%)
Feb 17, 2022 49.60 49.60 44.70 45.44 6,770,349 -7.59(-14.32%)
Feb 16, 2022 52.22 53.26 52.22 53.03 1,414,447 +0.69(+1.31%)
Feb 15, 2022 51.91 52.56 51.53 52.35 1,151,506 +1.06(+2.06%)
Feb 14, 2022 51.31 51.79 50.92 51.29 1,484,374 +0.07(+0.13%)
Feb 11, 2022 52.37 52.59 50.98 51.22 1,542,572 -1.13(-2.15%)
Feb 10, 2022 53.61 54.14 52.14 52.35 1,787,000 -1.99(-3.67%)
Feb 09, 2022 53.73 54.73 53.73 54.34 1,233,953 +1.11(+2.08%)
Feb 08, 2022 52.72 53.47 52.45 53.23 1,355,087 +0.73(+1.40%)
Feb 07, 2022 52.63 52.81 51.97 52.50 1,277,011 +0.02(+0.04%)
Feb 04, 2022 52.86 53.00 51.84 52.48 1,368,697 -0.63(-1.19%)
Feb 03, 2022 53.98 53.01 53.11 1,182,270 -1.37(-2.52%)
Feb 02, 2022 52.97 54.69 52.97 54.48 2,433,598 +1.34(+2.53%)
Feb 01, 2022 52.31 53.25 51.77 53.14 2,069,849 +0.78(+1.49%)
Jan 31, 2022 51.18 52.40 52.36 1,637,234 +0.69(+1.33%)
Jan 28, 2022 51.30 51.69 50.24 51.67 1,249,908 +0.53(+1.04%)
Jan 27, 2022 52.35 52.82 50.77 51.14 1,314,782 -0.60(-1.16%)
Jan 26, 2022 52.54 53.06 51.48 51.74 1,922,797 -0.37(-0.71%)
Jan 25, 2022 52.09 52.62 51.12 52.11 1,777,534 -0.63(-1.19%)
Jan 24, 2022 50.55 52.88 50.08 52.74 2,809,087 +1.47(+2.87%)
Jan 21, 2022 51.08 52.10 50.81 51.27 1,723,875 +0.23(+0.45%)
Jan 20, 2022 52.48 53.05 50.92 51.04 1,180,129 -1.17(-2.25%)
Jan 19, 2022 53.21 53.40 52.14 52.21 1,072,055 -0.63(-1.19%)
Jan 18, 2022 53.48 53.61 52.41 52.84 1,098,053 -1.22(-2.26%)
Jan 14, 2022 54.06 0 -0.78(-1.43%)
Jan 13, 2022 55.23 55.67 54.66 54.85 1,418,708 -0.19(-0.35%)
Jan 12, 2022 55.30 55.93 54.79 55.04 947,507 +0.08(+0.14%)
Jan 11, 2022 55.09 55.24 54.19 54.96 1,607,061 -0.06(-0.10%)
Jan 10, 2022 55.12 55.42 54.24 55.02 1,369,615 -0.56(-1.01%)
Jan 07, 2022 56.60 56.70 55.53 55.58 1,327,751 -1.04(-1.84%)
Jan 06, 2022 56.32 56.90 55.78 56.62 1,224,381 +0.61(+1.09%)
Jan 05, 2022 56.74 57.27 55.78 56.01 1,541,359 -0.73(-1.29%)
Jan 04, 2022 56.15 57.18 55.98 56.74 1,671,875 +0.82(+1.47%)
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.