Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 50.85 50.89 50.85 50.87 24,263 -0.00(-0.01%)
Apr 28, 2022 50.90 50.90 50.86 50.87 20,179 -0.05(-0.11%)
Apr 27, 2022 50.84 50.93 50.84 50.93 45,247 +0.06(+0.11%)
Apr 26, 2022 50.88 50.88 50.86 50.87 15,585 +0.03(+0.06%)
Apr 25, 2022 50.85 50.87 50.84 50.84 33,497 -0.02(-0.04%)
Apr 22, 2022 50.86 50.86 50.77 50.86 31,519 +0.01(+0.01%)
Apr 21, 2022 50.87 50.87 50.85 50.85 24,567 -0.00(-0.00%)
Apr 20, 2022 50.85 50.88 50.85 50.86 51,038 -0.04(-0.07%)
Apr 19, 2022 50.86 50.89 50.86 50.89 16,355 +0.02(+0.04%)
Apr 18, 2022 50.84 50.88 50.84 50.87 11,554 -0.00(-0.00%)
Apr 14, 2022 50.86 50.88 50.85 50.87 23,016 -0.01(-0.03%)
Apr 13, 2022 50.85 50.88 50.85 50.88 24,413 +0.01(+0.03%)
Apr 12, 2022 50.80 50.88 50.80 50.87 24,629 +0.01(+0.02%)
Apr 11, 2022 50.79 50.88 50.79 50.86 24,994 -0.01(-0.03%)
Apr 08, 2022 50.77 50.88 50.77 50.87 36,541 -0.02(-0.05%)
Apr 07, 2022 50.87 50.96 50.87 50.90 28,268 +0.07(+0.13%)
Apr 06, 2022 50.78 50.89 50.78 50.83 18,525 -0.15(-0.29%)
Apr 05, 2022 50.87 50.98 50.84 50.98 22,951 +0.02(+0.04%)
Apr 04, 2022 50.78 50.96 50.78 50.96 28,356 +0.03(+0.06%)
Apr 01, 2022 50.94 50.94 50.87 50.93 14,350 +0.01(+0.02%)
Mar 31, 2022 50.78 50.92 50.78 50.92 25,772 +0.03(+0.06%)
Mar 30, 2022 50.87 50.89 50.86 50.89 22,060 -0.03(-0.06%)
Mar 29, 2022 50.78 50.92 50.78 50.92 30,903 +0.06(+0.12%)
Mar 28, 2022 50.89 50.90 50.86 50.86 24,725 -0.01(-0.02%)
Mar 25, 2022 50.86 50.90 50.86 50.87 25,730 +0.01(+0.02%)
Mar 24, 2022 50.89 50.90 50.86 50.86 45,180 -0.01(-0.02%)
Mar 23, 2022 50.78 50.89 50.78 50.87 41,043 +0.01(+0.02%)
Mar 22, 2022 50.87 50.89 50.86 50.86 35,236 +0.00(+0.00%)
Mar 21, 2022 50.87 50.89 50.86 50.86 27,470 -0.01(-0.02%)
Mar 18, 2022 50.87 50.92 50.87 50.87 30,875 -0.03(-0.06%)
Mar 17, 2022 51.00 51.00 50.87 50.90 26,242 +0.03(+0.06%)
Mar 16, 2022 51.02 51.02 50.87 50.87 47,482 +0.00(+0.00%)
Mar 15, 2022 50.88 50.91 50.86 50.87 288,021 -0.08(-0.15%)
Mar 14, 2022 51.40 51.49 50.86 50.95 8,081 -0.49(-0.95%)
Mar 11, 2022 52.17 52.17 51.44 51.44 16,463 -0.52(-0.99%)
Mar 10, 2022 51.81 52.09 51.68 51.95 20,849 -0.32(-0.62%)
Mar 09, 2022 52.06 52.42 51.96 52.27 22,166 +0.86(+1.67%)
Mar 08, 2022 51.25 52.10 51.06 51.42 35,614 -0.09(-0.17%)
Mar 07, 2022 52.53 52.53 51.50 51.50 39,181 -1.07(-2.04%)
Mar 04, 2022 52.60 52.68 52.32 52.58 23,965 -0.39(-0.74%)
Mar 03, 2022 53.47 53.47 52.79 52.97 17,312 -0.31(-0.59%)
Mar 02, 2022 52.88 53.43 52.88 53.28 37,123 +0.35(+0.66%)
Mar 01, 2022 52.99 53.42 52.72 52.93 38,649 -0.32(-0.60%)
Feb 28, 2022 52.69 53.39 52.69 53.25 23,555 +0.07(+0.13%)
Feb 25, 2022 52.70 53.20 52.85 53.18 22,071 +0.33(+0.63%)
Feb 24, 2022 51.09 52.86 50.85 52.85 66,888 +1.04(+2.01%)
Feb 23, 2022 52.72 52.89 51.81 51.81 117,802 -0.85(-1.61%)
Feb 22, 2022 52.75 52.99 52.30 52.65 34,499 -0.16(-0.30%)
Feb 18, 2022 52.81 0 -0.35(-0.66%)
Feb 17, 2022 53.83 53.90 53.15 53.16 59,836 -0.97(-1.80%)
Feb 16, 2022 53.76 54.19 53.69 54.14 17,725 +0.07(+0.13%)
Feb 15, 2022 53.72 54.11 53.72 54.07 16,680 +0.61(+1.15%)
Feb 14, 2022 53.37 53.62 53.08 53.45 26,514 +0.05(+0.09%)
Feb 11, 2022 54.20 54.36 53.25 53.40 33,201 -0.94(-1.72%)
Feb 10, 2022 54.54 54.94 54.30 54.34 30,880 -0.62(-1.14%)
Feb 09, 2022 54.87 55.00 54.64 54.96 29,642 +0.64(+1.18%)
Feb 08, 2022 54.00 54.47 53.89 54.32 26,555 +0.33(+0.62%)
Feb 07, 2022 54.31 54.45 53.97 53.99 14,797 -0.33(-0.60%)
Feb 04, 2022 53.84 54.53 53.79 54.32 117,011 +0.35(+0.64%)
Feb 03, 2022 54.43 53.89 53.97 29,998 -1.22(-2.21%)
Feb 02, 2022 55.42 55.42 54.82 55.19 21,044 +0.30(+0.55%)
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.