Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 46.95 47.00 45.54 45.62 4,044,617 -1.35(-2.87%)
Apr 28, 2022 46.87 47.19 46.72 46.96 5,711,342 -0.05(-0.11%)
Apr 27, 2022 47.19 47.45 46.87 47.02 1,650,267 -0.31(-0.65%)
Apr 26, 2022 47.80 48.25 47.29 47.32 1,660,729 -0.93(-1.92%)
Apr 25, 2022 48.52 48.64 47.47 48.25 1,733,426 -0.56(-1.14%)
Apr 22, 2022 49.55 49.55 48.65 48.81 1,636,477 -1.09(-2.18%)
Apr 21, 2022 50.64 50.81 49.84 49.90 1,242,139 -0.74(-1.46%)
Apr 20, 2022 50.13 50.91 49.94 50.64 1,359,000 +0.84(+1.69%)
Apr 19, 2022 49.65 49.90 49.54 49.79 845,412 +0.09(+0.17%)
Apr 18, 2022 49.80 50.38 49.65 49.71 1,094,728 -0.22(-0.45%)
Apr 14, 2022 49.85 50.22 49.71 49.93 1,189,050 +0.20(+0.40%)
Apr 13, 2022 49.32 49.83 49.30 49.73 1,179,652 +0.27(+0.55%)
Apr 12, 2022 49.92 50.00 49.40 49.46 1,585,227 -0.22(-0.45%)
Apr 11, 2022 49.90 50.20 49.51 49.68 1,579,232 -0.29(-0.58%)
Apr 08, 2022 49.66 50.17 49.51 49.97 1,404,877 +0.25(+0.50%)
Apr 07, 2022 49.35 49.81 49.13 49.73 1,783,075 +0.34(+0.69%)
Apr 06, 2022 48.86 49.56 48.76 49.38 1,691,648 +0.39(+0.79%)
Apr 05, 2022 48.35 49.36 48.34 49.00 1,865,432 +0.86(+1.78%)
Apr 04, 2022 48.16 48.20 47.86 48.14 1,199,619 -0.02(-0.04%)
Apr 01, 2022 47.67 48.16 47.44 48.16 1,400,997 +0.57(+1.21%)
Mar 31, 2022 47.12 47.78 47.02 47.58 1,440,964 +0.51(+1.08%)
Mar 30, 2022 46.88 47.11 46.81 47.08 1,255,541 +0.28(+0.61%)
Mar 29, 2022 46.89 47.11 46.63 46.79 1,794,003 -0.06(-0.13%)
Mar 28, 2022 46.67 46.88 46.28 46.85 1,126,233 +0.09(+0.18%)
Mar 25, 2022 46.60 46.83 46.40 46.77 1,685,977 +0.39(+0.85%)
Mar 24, 2022 46.31 46.47 46.14 46.37 893,820 +0.19(+0.41%)
Mar 23, 2022 46.36 46.42 46.17 46.18 892,064 -0.12(-0.26%)
Mar 22, 2022 46.46 46.47 46.13 46.30 1,145,159 -0.06(-0.13%)
Mar 21, 2022 46.42 46.65 46.26 46.36 1,168,774 +0.11(+0.24%)
Mar 18, 2022 46.32 46.40 45.86 46.25 1,709,755 -0.11(-0.24%)
Mar 17, 2022 46.21 46.42 46.08 46.36 1,431,977 +0.35(+0.76%)
Mar 16, 2022 45.49 46.03 45.30 46.01 1,327,949 +0.50(+1.09%)
Mar 15, 2022 45.58 45.66 45.11 45.51 1,442,260 +0.00(+0.00%)
Mar 14, 2022 46.24 46.71 45.44 45.51 4,116,646 -1.85(-3.91%)
Mar 11, 2022 46.81 47.56 46.72 47.37 4,939,026 +0.78(+1.68%)
Mar 10, 2022 46.23 46.71 46.59 1,380,089 +0.24(+0.52%)
Mar 09, 2022 46.26 46.66 45.79 46.35 3,677,085 +0.32(+0.69%)
Mar 08, 2022 47.55 47.68 45.99 46.03 3,169,847 -1.62(-3.40%)
Mar 07, 2022 47.74 48.32 47.57 47.65 2,350,368 -0.32(-0.66%)
Mar 04, 2022 46.50 48.01 46.46 47.97 2,188,593 +1.03(+2.19%)
Mar 03, 2022 46.32 47.08 46.26 46.94 2,839,662 +0.63(+1.37%)
Mar 02, 2022 45.33 46.34 45.33 46.30 1,982,848 +1.17(+2.59%)
Mar 01, 2022 45.07 45.43 44.96 45.14 2,077,761 +0.07(+0.15%)
Feb 28, 2022 45.08 45.43 44.88 45.07 2,304,173 -0.28(-0.62%)
Feb 25, 2022 44.93 45.43 45.10 45.35 3,265,751 +0.61(+1.36%)
Feb 24, 2022 43.63 44.89 43.48 44.74 2,810,285 +0.36(+0.81%)
Feb 23, 2022 44.89 45.02 44.33 44.38 1,216,034 -0.26(-0.58%)
Feb 22, 2022 44.69 44.87 44.33 44.64 2,430,945 -0.21(-0.48%)
Feb 18, 2022 44.85 0 -0.24(-0.53%)
Feb 17, 2022 44.85 45.28 44.79 45.09 1,021,473 +0.11(+0.25%)
Feb 16, 2022 44.86 45.13 44.75 44.98 1,384,672 +0.12(+0.27%)
Feb 15, 2022 44.97 45.03 44.76 44.86 1,222,871 +0.08(+0.17%)
Feb 14, 2022 44.72 44.87 44.33 44.78 2,426,137 -0.09(-0.19%)
Feb 11, 2022 44.78 45.19 44.72 44.87 1,078,838 +0.05(+0.11%)
Feb 10, 2022 45.06 45.33 44.75 44.82 954,888 -0.41(-0.91%)
Feb 09, 2022 45.17 45.25 45.07 45.23 1,662,699 +0.23(+0.51%)
Feb 08, 2022 45.46 45.46 44.97 45.00 1,425,317 -0.40(-0.89%)
Feb 07, 2022 45.94 45.94 45.34 45.40 1,684,799 -0.27(-0.60%)
Feb 04, 2022 45.44 45.87 45.30 45.68 1,280,675 +0.06(+0.13%)
Feb 03, 2022 45.12 45.62 1,686,310 +0.35(+0.78%)
Feb 02, 2022 44.87 45.32 44.87 45.26 1,486,672 +0.48(+1.07%)
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.