Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 47.14 47.81 47.05 47.61 1,440,206 +0.51(+1.08%)
Mar 30, 2022 46.90 47.13 46.83 47.10 1,254,880 +0.28(+0.61%)
Mar 29, 2022 46.91 47.13 46.65 46.82 1,793,058 -0.06(-0.13%)
Mar 28, 2022 46.70 46.90 46.30 46.88 1,125,641 +0.09(+0.18%)
Mar 25, 2022 46.63 46.86 46.42 46.79 1,685,090 +0.39(+0.85%)
Mar 24, 2022 46.34 46.50 46.16 46.40 893,350 +0.19(+0.41%)
Mar 23, 2022 46.39 46.45 46.20 46.21 891,594 -0.12(-0.26%)
Mar 22, 2022 46.48 46.49 46.16 46.33 1,144,556 -0.06(-0.13%)
Mar 21, 2022 46.45 46.68 46.29 46.39 1,168,159 +0.11(+0.24%)
Mar 18, 2022 46.34 46.42 45.88 46.28 1,708,855 -0.11(-0.24%)
Mar 17, 2022 46.23 46.45 46.10 46.39 1,431,224 +0.35(+0.76%)
Mar 16, 2022 45.51 46.05 45.32 46.04 1,327,250 +0.50(+1.09%)
Mar 15, 2022 45.61 45.68 45.13 45.54 1,441,501 +0.00(+0.00%)
Mar 14, 2022 46.27 46.74 45.47 45.54 4,114,479 -1.85(-3.91%)
Mar 11, 2022 46.83 47.58 46.75 47.39 4,936,427 +0.78(+1.68%)
Mar 10, 2022 46.26 46.74 46.61 1,379,362 +0.24(+0.52%)
Mar 09, 2022 46.28 46.69 45.82 46.37 3,675,150 +0.32(+0.69%)
Mar 08, 2022 47.57 47.71 46.02 46.05 3,168,179 -1.62(-3.40%)
Mar 07, 2022 47.76 48.35 47.60 47.67 2,349,131 -0.32(-0.66%)
Mar 04, 2022 46.52 48.04 46.48 47.99 2,187,441 +1.03(+2.19%)
Mar 03, 2022 46.34 47.10 46.28 46.96 2,838,167 +0.64(+1.37%)
Mar 02, 2022 45.36 46.37 45.36 46.33 1,981,805 +1.17(+2.59%)
Mar 01, 2022 45.09 45.46 44.98 45.16 2,076,668 +0.07(+0.15%)
Feb 28, 2022 45.11 45.45 44.90 45.09 2,302,960 -0.28(-0.62%)
Feb 25, 2022 44.95 45.45 45.13 45.37 3,264,033 +0.61(+1.36%)
Feb 24, 2022 43.65 44.91 43.50 44.77 2,808,807 +0.36(+0.81%)
Feb 23, 2022 44.91 45.04 44.35 44.40 1,215,394 -0.26(-0.58%)
Feb 22, 2022 44.71 44.89 44.35 44.66 2,429,666 -0.21(-0.48%)
Feb 18, 2022 44.88 0 -0.24(-0.53%)
Feb 17, 2022 44.88 45.31 44.82 45.12 1,020,935 +0.11(+0.25%)
Feb 16, 2022 44.89 45.15 44.78 45.01 1,383,943 +0.12(+0.27%)
Feb 15, 2022 45.00 45.05 44.78 44.89 1,222,227 +0.08(+0.17%)
Feb 14, 2022 44.75 44.89 44.35 44.81 2,424,861 -0.09(-0.19%)
Feb 11, 2022 44.80 45.21 44.75 44.89 1,078,271 +0.05(+0.11%)
Feb 10, 2022 45.08 45.36 44.77 44.84 954,385 -0.41(-0.91%)
Feb 09, 2022 45.19 45.27 45.09 45.25 1,661,824 +0.23(+0.51%)
Feb 08, 2022 45.49 45.49 45.00 45.02 1,424,567 -0.40(-0.89%)
Feb 07, 2022 45.96 45.96 45.37 45.43 1,683,912 -0.27(-0.60%)
Feb 04, 2022 45.47 45.90 45.32 45.70 1,280,001 +0.06(+0.13%)
Feb 03, 2022 45.14 45.64 1,685,423 +0.35(+0.78%)
Feb 02, 2022 44.89 45.34 44.89 45.29 1,485,890 +0.48(+1.07%)
Feb 01, 2022 44.83 44.86 44.55 44.81 1,747,271 -0.05(-0.11%)
Jan 31, 2022 44.52 45.01 44.86 1,342,343 +0.20(+0.44%)
Jan 28, 2022 44.03 44.69 43.94 44.66 1,130,204 +0.49(+1.11%)
Jan 27, 2022 44.32 44.73 44.12 44.17 1,806,073 -0.03(-0.06%)
Jan 26, 2022 44.69 45.00 44.09 44.20 2,156,414 -0.24(-0.54%)
Jan 25, 2022 43.84 44.66 43.60 44.44 1,602,731 +0.32(+0.72%)
Jan 24, 2022 44.10 44.28 43.46 44.12 2,019,380 -0.48(-1.08%)
Jan 21, 2022 44.92 44.99 44.53 44.60 2,285,949 -0.47(-1.05%)
Jan 20, 2022 45.49 45.73 45.07 45.07 1,086,380 -0.42(-0.92%)
Jan 19, 2022 45.84 45.85 45.37 45.49 1,181,188 -0.20(-0.43%)
Jan 18, 2022 45.76 45.79 45.33 45.69 1,139,557 +0.26(+0.57%)
Jan 14, 2022 45.43 0 +0.03(+0.08%)
Jan 13, 2022 45.29 45.61 45.25 45.40 1,147,632 +0.31(+0.69%)
Jan 12, 2022 44.90 45.09 44.85 45.09 1,348,896 +0.30(+0.67%)
Jan 11, 2022 44.56 44.83 44.31 44.79 745,536 +0.27(+0.60%)
Jan 10, 2022 44.70 44.70 44.35 44.52 838,590 -0.24(-0.54%)
Jan 07, 2022 44.50 44.78 44.37 44.77 1,124,035 +0.23(+0.52%)
Jan 06, 2022 44.52 44.73 44.36 44.53 1,061,182 +0.11(+0.25%)
Jan 05, 2022 44.52 44.86 44.23 44.42 1,255,970 -0.08(-0.17%)
Jan 04, 2022 44.83 44.89 44.48 44.50 1,061,476 -0.24(-0.54%)
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.