Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 51.28 51.28 51.28 51.28 311 -0.77(-1.48%)
Mar 30, 2022 52.32 52.32 52.03 52.05 740 -0.42(-0.81%)
Mar 29, 2022 52.21 52.56 52.06 52.48 10,526 +0.84(+1.62%)
Mar 28, 2022 51.63 51.64 51.35 51.64 1,353 +0.06(+0.12%)
Mar 25, 2022 51.56 51.58 51.56 51.58 240 +0.17(+0.33%)
Mar 24, 2022 51.27 51.41 51.27 51.41 995 +0.43(+0.84%)
Mar 23, 2022 51.51 51.54 50.97 50.98 1,740 -0.75(-1.46%)
Mar 22, 2022 51.75 51.80 51.74 51.74 345 +0.18(+0.34%)
Mar 21, 2022 51.56 51.56 51.56 51.56 299 -0.07(-0.14%)
Mar 18, 2022 51.17 51.68 51.17 51.63 572 +0.36(+0.70%)
Mar 17, 2022 50.99 51.27 50.99 51.27 186 +0.57(+1.13%)
Mar 16, 2022 50.27 50.70 50.27 50.70 238 +0.99(+1.98%)
Mar 15, 2022 49.49 49.71 49.08 49.71 3,672 +0.93(+1.90%)
Mar 14, 2022 49.33 49.33 48.74 48.78 984 -0.29(-0.59%)
Mar 11, 2022 49.75 49.75 49.07 49.07 1,288 -0.34(-0.69%)
Mar 10, 2022 49.10 49.41 49.08 49.41 1,168 -0.09(-0.18%)
Mar 09, 2022 49.44 49.74 49.44 49.50 4,561 +1.19(+2.45%)
Mar 08, 2022 48.16 49.45 48.04 48.32 8,260 -0.33(-0.68%)
Mar 07, 2022 49.88 49.88 48.65 48.65 2,072 -1.42(-2.83%)
Mar 04, 2022 49.98 50.10 49.69 50.07 2,430 -0.41(-0.82%)
Mar 03, 2022 50.79 50.79 50.44 50.48 474 -0.12(-0.23%)
Mar 02, 2022 50.43 50.78 50.43 50.60 35,682 +1.17(+2.37%)
Mar 01, 2022 49.74 49.74 49.22 49.43 1,261 -0.85(-1.69%)
Feb 28, 2022 49.80 50.28 49.60 50.28 6,261 +0.24(+0.47%)
Feb 25, 2022 49.21 50.08 49.87 50.04 1,755 +1.27(+2.61%)
Feb 24, 2022 47.46 48.91 47.28 48.77 6,646 +0.69(+1.43%)
Feb 23, 2022 48.69 48.87 48.06 48.08 8,526 -1.02(-2.09%)
Feb 22, 2022 49.70 49.70 49.02 49.11 9,659 -0.72(-1.44%)
Feb 18, 2022 49.82 0 -0.29(-0.59%)
Feb 17, 2022 50.48 50.68 50.12 50.12 2,564 -1.02(-1.99%)
Feb 16, 2022 50.59 51.22 50.59 51.13 3,664 +0.36(+0.71%)
Feb 15, 2022 50.84 50.84 50.78 50.78 296 +0.80(+1.61%)
Feb 14, 2022 49.88 50.14 49.59 49.97 7,122 -0.12(-0.24%)
Feb 11, 2022 50.99 50.99 49.86 50.09 3,332 -0.86(-1.69%)
Feb 10, 2022 51.82 51.93 50.95 50.95 4,529 -1.14(-2.19%)
Feb 09, 2022 52.00 52.10 51.93 52.09 5,788 +0.96(+1.89%)
Feb 08, 2022 51.15 51.18 50.96 51.12 2,675 +0.61(+1.20%)
Feb 07, 2022 50.67 50.74 50.51 50.52 3,632 -0.15(-0.29%)
Feb 04, 2022 51.13 51.13 50.66 50.66 297 -0.56(-1.10%)
Feb 03, 2022 51.64 51.64 51.23 51.23 788 -0.95(-1.81%)
Feb 02, 2022 51.88 52.17 51.69 52.17 762 +0.33(+0.63%)
Feb 01, 2022 51.56 51.85 51.35 51.85 836 +0.52(+1.02%)
Jan 31, 2022 50.76 51.32 50.76 51.32 2,538 +0.88(+1.75%)
Jan 28, 2022 49.37 50.44 49.30 50.44 11,675 +0.45(+0.90%)
Jan 27, 2022 50.79 50.79 49.99 49.99 634 -0.61(-1.21%)
Jan 26, 2022 51.90 51.90 50.42 50.60 5,658 -0.42(-0.82%)
Jan 25, 2022 50.95 51.34 50.30 51.01 11,095 -0.77(-1.49%)
Jan 24, 2022 50.34 51.79 49.82 51.79 4,645 +0.48(+0.93%)
Jan 21, 2022 51.98 52.28 51.31 51.31 5,315 -0.53(-1.02%)
Jan 20, 2022 52.93 53.19 51.84 51.84 1,847 -0.76(-1.44%)
Jan 19, 2022 53.19 53.21 52.59 52.59 854 -0.58(-1.09%)
Jan 18, 2022 53.48 53.48 53.17 53.17 1,181 -0.86(-1.60%)
Jan 14, 2022 54.04 0 -0.40(-0.74%)
Jan 13, 2022 54.94 55.02 54.44 54.44 2,143 -0.19(-0.34%)
Jan 12, 2022 54.37 54.65 54.37 54.62 2,750 +0.23(+0.42%)
Jan 11, 2022 54.00 54.48 53.90 54.40 3,274 +0.40(+0.75%)
Jan 10, 2022 53.49 54.00 53.49 54.00 2,024 -0.53(-0.96%)
Jan 07, 2022 54.79 54.80 54.52 54.52 1,485 -0.48(-0.88%)
Jan 06, 2022 55.18 55.21 54.85 55.01 6,298 -0.02(-0.04%)
Jan 05, 2022 55.99 56.06 55.03 55.03 2,548 -0.92(-1.64%)
Jan 04, 2022 55.72 56.05 55.71 55.95 3,826 +0.97(+1.77%)
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.