Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 52.23 53.24 51.18 51.33 255,176 -1.18(-2.25%)
Apr 28, 2022 51.74 52.94 50.97 52.52 247,071 +1.73(+3.41%)
Apr 27, 2022 49.47 50.99 49.12 50.79 417,033 +1.31(+2.65%)
Apr 26, 2022 50.64 51.28 49.31 49.47 254,756 -1.88(-3.66%)
Apr 25, 2022 50.45 51.39 49.30 51.35 293,572 +0.79(+1.55%)
Apr 22, 2022 51.82 51.90 50.38 50.57 242,245 -1.85(-3.53%)
Apr 21, 2022 53.46 53.98 52.07 52.42 218,976 -0.37(-0.70%)
Apr 20, 2022 52.15 53.29 52.15 52.79 225,023 +1.80(+3.53%)
Apr 19, 2022 49.43 51.12 49.43 50.99 213,637 +1.59(+3.22%)
Apr 18, 2022 48.35 49.65 48.35 49.39 225,928 +0.62(+1.26%)
Apr 14, 2022 49.62 49.86 48.69 48.78 147,105 -0.85(-1.70%)
Apr 13, 2022 48.36 49.74 48.27 49.62 247,033 +1.43(+2.97%)
Apr 12, 2022 48.58 49.67 47.98 48.19 263,226 -0.01(-0.02%)
Apr 11, 2022 48.93 50.09 48.08 48.20 308,439 -1.04(-2.12%)
Apr 08, 2022 49.40 50.05 48.16 49.25 537,301 -0.46(-0.92%)
Apr 07, 2022 50.32 50.51 48.56 49.70 457,930 -0.65(-1.28%)
Apr 06, 2022 51.84 52.24 49.98 50.35 382,789 -1.94(-3.71%)
Apr 05, 2022 53.75 53.92 52.06 52.29 426,590 -1.80(-3.33%)
Apr 04, 2022 54.87 55.36 53.69 54.09 243,320 -0.53(-0.96%)
Apr 01, 2022 55.59 56.03 53.63 54.61 328,815 -0.47(-0.85%)
Mar 31, 2022 55.79 56.52 54.99 55.08 184,624 -1.20(-2.14%)
Mar 30, 2022 57.38 57.54 56.01 56.28 210,275 -1.07(-1.87%)
Mar 29, 2022 56.30 57.55 56.15 57.36 243,313 +1.90(+3.42%)
Mar 28, 2022 56.42 56.77 54.85 55.46 158,908 -1.18(-2.09%)
Mar 25, 2022 57.60 57.91 56.16 56.64 169,278 -0.84(-1.45%)
Mar 24, 2022 57.06 57.89 56.72 57.48 164,753 +0.67(+1.17%)
Mar 23, 2022 57.15 58.07 56.78 56.81 253,088 -1.01(-1.75%)
Mar 22, 2022 57.64 58.48 57.12 57.83 244,525 +0.56(+0.97%)
Mar 21, 2022 57.52 58.60 56.76 57.27 209,252 -0.61(-1.05%)
Mar 18, 2022 57.04 58.22 55.79 57.88 474,028 +0.72(+1.25%)
Mar 17, 2022 56.45 57.48 56.10 57.16 233,812 -0.16(-0.28%)
Mar 16, 2022 56.46 58.13 55.90 57.32 298,586 +1.15(+2.05%)
Mar 15, 2022 55.10 56.51 55.02 56.17 262,757 +1.59(+2.91%)
Mar 14, 2022 56.17 56.34 54.40 54.57 237,400 -1.24(-2.23%)
Mar 11, 2022 56.34 57.50 55.76 55.82 207,618 -0.26(-0.46%)
Mar 10, 2022 54.51 56.09 54.38 56.08 214,369 +0.25(+0.45%)
Mar 09, 2022 54.87 56.34 54.54 55.83 237,945 +2.34(+4.37%)
Mar 08, 2022 53.38 55.39 52.83 53.49 469,022 +0.51(+0.96%)
Mar 07, 2022 56.02 56.30 52.86 52.98 313,110 -3.16(-5.63%)
Mar 04, 2022 55.41 56.61 55.33 56.14 367,369 -0.12(-0.21%)
Mar 03, 2022 56.77 57.14 55.97 56.26 293,155 -0.35(-0.61%)
Mar 02, 2022 54.24 57.06 54.24 56.61 307,872 +2.77(+5.15%)
Mar 01, 2022 55.63 55.99 53.30 53.84 349,241 -2.14(-3.82%)
Feb 28, 2022 55.14 56.47 55.14 55.97 573,067 -0.09(-0.16%)
Feb 25, 2022 55.32 56.21 54.28 56.06 248,577 +0.79(+1.44%)
Feb 24, 2022 52.10 55.43 50.93 55.27 431,107 +1.90(+3.55%)
Feb 23, 2022 53.87 54.05 52.99 53.37 402,274 -0.06(-0.11%)
Feb 22, 2022 54.29 55.26 53.13 53.43 255,590 -1.42(-2.59%)
Feb 18, 2022 54.85 0 +0.42(+0.77%)
Feb 17, 2022 56.06 56.06 54.31 54.43 450,159 -2.25(-3.98%)
Feb 16, 2022 56.62 57.08 56.10 56.69 396,839 -0.07(-0.12%)
Feb 15, 2022 56.28 57.22 56.03 56.76 665,287 +1.15(+2.07%)
Feb 14, 2022 55.25 55.77 54.40 55.61 470,299 +0.41(+0.74%)
Feb 11, 2022 56.38 56.98 55.05 55.20 455,993 -0.58(-1.03%)
Feb 10, 2022 57.23 58.75 55.58 55.78 682,046 -2.45(-4.21%)
Feb 09, 2022 55.44 58.25 53.97 58.23 479,428 +1.13(+1.98%)
Feb 08, 2022 55.87 57.52 55.63 57.10 404,899 +1.47(+2.64%)
Feb 07, 2022 55.79 56.33 55.32 55.63 335,471 -0.06(-0.11%)
Feb 04, 2022 55.93 56.28 54.38 55.69 345,656 -0.80(-1.42%)
Feb 03, 2022 56.88 56.43 56.49 313,330 -1.22(-2.12%)
Feb 02, 2022 56.69 57.72 56.34 57.71 362,824 +0.98(+1.73%)
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.