Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 47.87 47.92 46.82 46.82 21,226,952 -0.87(-1.82%)
Mar 30, 2022 47.57 47.84 47.41 47.69 15,452,016 -0.09(-0.19%)
Mar 29, 2022 47.98 48.20 47.38 47.78 20,459,296 +0.25(+0.53%)
Mar 28, 2022 47.16 47.55 46.73 47.53 18,964,680 +0.39(+0.83%)
Mar 25, 2022 47.05 47.37 46.85 47.14 15,014,747 +0.34(+0.73%)
Mar 24, 2022 46.88 47.02 46.43 46.80 13,374,965 +0.28(+0.60%)
Mar 23, 2022 47.15 47.35 46.52 46.52 16,227,106 -0.70(-1.48%)
Mar 22, 2022 47.14 47.50 46.97 47.22 15,486,770 +0.55(+1.18%)
Mar 21, 2022 46.89 47.12 46.19 46.67 17,884,230 -0.24(-0.51%)
Mar 18, 2022 46.31 46.97 45.94 46.91 35,185,356 +0.43(+0.93%)
Mar 17, 2022 46.22 46.50 45.45 46.48 16,955,430 +0.25(+0.54%)
Mar 16, 2022 45.62 46.34 45.02 46.23 20,118,630 +0.69(+1.52%)
Mar 15, 2022 45.56 45.75 45.11 45.54 22,824,272 +0.57(+1.27%)
Mar 14, 2022 45.36 45.76 44.84 44.97 17,563,344 -0.05(-0.11%)
Mar 11, 2022 45.96 46.25 44.95 45.02 19,584,788 -0.37(-0.82%)
Mar 10, 2022 45.59 45.83 44.95 45.39 18,178,950 -0.73(-1.58%)
Mar 09, 2022 46.78 47.14 45.98 46.12 20,111,940 -0.01(-0.02%)
Mar 08, 2022 46.34 47.30 46.08 46.13 24,591,458 -0.17(-0.37%)
Mar 07, 2022 47.00 47.28 46.76 46.30 30,719,974 -0.91(-1.93%)
Mar 04, 2022 46.90 47.40 46.40 47.21 21,369,864 +0.09(+0.19%)
Mar 03, 2022 46.87 47.64 46.70 47.12 23,128,546 +0.74(+1.60%)
Mar 02, 2022 46.74 47.10 46.25 46.38 25,968,942 -0.01(-0.02%)
Mar 01, 2022 46.14 46.95 45.80 46.39 21,842,904 -0.37(-0.79%)
Feb 28, 2022 46.46 47.13 46.09 46.76 29,823,870 -0.31(-0.66%)
Feb 25, 2022 46.19 47.45 46.55 47.07 30,442,016 +1.06(+2.30%)
Feb 24, 2022 44.47 46.06 44.41 46.01 29,814,328 +0.88(+1.95%)
Feb 23, 2022 46.82 47.00 44.80 45.13 36,313,016 -1.81(-3.86%)
Feb 22, 2022 47.00 47.47 46.62 46.94 21,635,528 +0.30(+0.64%)
Feb 18, 2022 46.64 0 -0.13(-0.28%)
Feb 17, 2022 47.64 47.66 46.67 46.77 20,571,652 -1.32(-2.74%)
Feb 16, 2022 47.92 48.26 47.65 48.09 14,851,854 +0.04(+0.08%)
Feb 15, 2022 47.71 48.31 47.69 48.05 21,087,856 +0.65(+1.37%)
Feb 14, 2022 48.10 48.39 47.07 47.40 24,371,880 -0.70(-1.45%)
Feb 11, 2022 48.74 49.33 47.49 48.09 26,312,646 -0.83(-1.69%)
Feb 10, 2022 48.95 49.61 48.75 48.92 21,582,554 -0.85(-1.71%)
Feb 09, 2022 49.50 49.79 49.24 49.77 19,138,696 +0.56(+1.14%)
Feb 08, 2022 49.08 49.54 48.83 49.21 17,964,528 +0.35(+0.72%)
Feb 07, 2022 49.45 49.53 48.71 48.86 19,028,516 -0.47(-0.95%)
Feb 04, 2022 49.16 49.68 48.72 49.33 23,203,128 -0.31(-0.62%)
Feb 03, 2022 50.44 49.59 49.64 28,416,352 -0.35(-0.70%)
Feb 02, 2022 49.94 50.25 49.36 49.99 20,273,588 +0.05(+0.10%)
Feb 01, 2022 49.15 50.01 48.89 49.94 23,489,308 +0.22(+0.44%)
Jan 28, 2022 47.88 49.89 47.73 49.72 34,470,128 +1.71(+3.56%)
Jan 27, 2022 45.47 50.07 45.47 48.01 49,154,924 -0.45(-0.93%)
Jan 26, 2022 49.52 50.35 47.87 48.46 34,216,424 -0.47(-0.96%)
Jan 25, 2022 49.26 49.95 48.81 48.93 32,140,772 -1.14(-2.27%)
Jan 24, 2022 50.56 51.20 48.78 50.07 41,581,928 +0.34(+0.68%)
Jan 21, 2022 50.38 50.95 49.65 49.73 33,155,444 -0.49(-0.98%)
Jan 20, 2022 50.51 51.62 50.15 50.22 20,051,542 -0.11(-0.22%)
Jan 19, 2022 50.21 50.78 49.51 50.33 17,851,928 +0.15(+0.30%)
Jan 18, 2022 51.07 51.39 50.06 50.18 23,384,638 -1.17(-2.28%)
Jan 14, 2022 51.35 0 +0.07(+0.14%)
Jan 13, 2022 50.80 51.68 50.12 51.28 17,922,356 +0.33(+0.65%)
Jan 12, 2022 51.43 51.69 50.82 50.95 17,998,564 -0.19(-0.37%)
Jan 11, 2022 50.58 51.18 50.36 51.14 18,555,312 +0.62(+1.23%)
Jan 10, 2022 50.37 50.92 49.87 50.52 20,215,850 +0.47(+0.94%)
Jan 07, 2022 50.35 50.59 49.97 50.05 17,894,556 -0.46(-0.91%)
Jan 06, 2022 50.43 50.98 50.19 50.51 18,287,878 +0.29(+0.58%)
Jan 05, 2022 50.57 51.20 50.15 50.22 20,727,684 +0.03(+0.06%)
Jan 04, 2022 50.71 51.02 49.92 50.19 24,592,652 -0.55(-1.08%)
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.