Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 45.20 45.42 43.73 43.88 24,046,378 -1.18(-2.63%)
Apr 28, 2022 44.96 45.07 44.15 45.06 22,332,638 +0.38(+0.85%)
Apr 27, 2022 44.83 45.60 44.62 44.68 27,408,224 -0.57(-1.25%)
Apr 26, 2022 45.52 46.48 45.24 45.25 20,375,284 -0.81(-1.76%)
Apr 25, 2022 45.74 46.16 44.75 46.06 24,543,524 -0.09(-0.20%)
Apr 22, 2022 47.24 47.38 46.10 46.15 25,614,256 -1.26(-2.66%)
Apr 21, 2022 48.23 48.44 47.31 47.41 17,706,300 -0.42(-0.89%)
Apr 20, 2022 48.10 48.63 47.64 47.83 22,791,782 +0.16(+0.34%)
Apr 19, 2022 47.50 47.90 47.30 47.67 22,193,404 +0.55(+1.17%)
Apr 18, 2022 45.80 47.93 45.74 47.12 31,521,906 +1.24(+2.71%)
Apr 14, 2022 45.64 46.75 45.29 45.88 37,791,108 +0.70(+1.56%)
Apr 13, 2022 44.39 45.20 44.32 45.18 23,534,396 -0.17(-0.38%)
Apr 12, 2022 45.58 46.05 45.09 45.35 20,814,814 -0.19(-0.42%)
Apr 11, 2022 45.75 47.07 45.38 45.54 23,188,906 -0.30(-0.65%)
Apr 08, 2022 44.90 46.21 44.89 45.83 29,809,684 +0.77(+1.70%)
Apr 07, 2022 45.55 45.59 44.18 45.07 31,841,508 -0.45(-0.99%)
Apr 06, 2022 45.95 46.02 45.40 45.52 28,491,956 -0.95(-2.04%)
Apr 05, 2022 46.90 47.28 46.32 46.46 25,595,524 -1.10(-2.31%)
Apr 04, 2022 47.07 47.74 46.54 47.56 32,536,066 +0.42(+0.90%)
Apr 01, 2022 48.17 48.41 46.63 47.14 44,596,012 -0.96(-2.00%)
Mar 31, 2022 49.10 49.42 48.06 48.10 32,399,444 -1.41(-2.86%)
Mar 30, 2022 50.46 50.85 49.14 49.52 35,818,960 -1.35(-2.66%)
Mar 29, 2022 51.60 51.71 50.56 50.87 23,935,074 +0.50(+0.98%)
Mar 28, 2022 50.63 50.70 49.30 50.37 28,352,986 -0.74(-1.45%)
Mar 25, 2022 50.92 51.55 50.84 51.11 23,541,074 +0.29(+0.57%)
Mar 24, 2022 51.00 51.02 50.63 50.82 18,612,578 +0.06(+0.12%)
Mar 23, 2022 51.46 51.80 50.45 50.76 25,604,228 -1.04(-2.00%)
Mar 22, 2022 52.09 52.47 51.63 51.80 25,978,994 +0.47(+0.91%)
Mar 21, 2022 52.09 52.09 51.12 51.33 24,043,460 -0.33(-0.65%)
Mar 18, 2022 51.29 51.91 51.10 51.66 34,302,504 +0.05(+0.10%)
Mar 17, 2022 50.18 51.62 49.57 51.61 23,790,764 +0.44(+0.86%)
Mar 16, 2022 50.46 51.83 50.41 51.17 35,136,644 +1.52(+3.07%)
Mar 15, 2022 49.06 50.10 48.96 49.64 23,028,814 +0.79(+1.62%)
Mar 14, 2022 49.28 49.79 48.49 48.85 27,777,092 +0.06(+0.13%)
Mar 11, 2022 49.88 50.17 48.71 48.79 22,953,388 -0.65(-1.31%)
Mar 10, 2022 49.56 48.60 49.44 35,447,928 -0.96(-1.91%)
Mar 09, 2022 51.26 51.60 50.27 50.40 36,316,420 +0.97(+1.97%)
Mar 08, 2022 50.95 51.61 49.33 49.43 48,683,256 -0.61(-1.22%)
Mar 07, 2022 49.57 50.69 48.71 50.04 55,157,852 -0.94(-1.84%)
Mar 04, 2022 50.37 51.04 49.72 50.98 60,352,360 -0.93(-1.79%)
Mar 03, 2022 52.92 53.14 51.34 51.91 59,955,836 -1.75(-3.26%)
Mar 02, 2022 51.32 53.92 50.38 53.65 66,868,336 +0.87(+1.66%)
Mar 01, 2022 52.60 53.44 52.18 52.78 57,027,000 -0.58(-1.08%)
Feb 28, 2022 53.99 54.43 52.61 53.36 53,462,788 -2.48(-4.44%)
Feb 25, 2022 55.23 56.65 55.55 55.83 33,878,852 +1.18(+2.16%)
Feb 24, 2022 54.49 55.00 52.58 54.65 51,557,056 -2.30(-4.03%)
Feb 23, 2022 58.03 58.34 56.79 56.95 19,484,272 -0.60(-1.05%)
Feb 22, 2022 56.81 57.98 56.81 57.55 21,151,856 -0.23(-0.39%)
Feb 18, 2022 57.78 0 -0.51(-0.88%)
Feb 17, 2022 59.75 60.03 57.84 58.29 25,792,238 -2.02(-3.35%)
Feb 16, 2022 59.94 60.74 59.84 60.31 14,492,021 -0.05(-0.07%)
Feb 15, 2022 60.50 60.79 59.93 60.36 17,211,372 +0.49(+0.81%)
Feb 14, 2022 60.24 60.55 59.29 59.87 27,245,266 -0.62(-1.03%)
Feb 11, 2022 60.58 62.26 59.99 60.49 30,224,210 -0.32(-0.52%)
Feb 10, 2022 61.21 61.75 60.56 60.81 24,999,324 -0.31(-0.50%)
Feb 09, 2022 60.72 61.42 60.48 61.11 23,201,504 +0.65(+1.07%)
Feb 08, 2022 60.41 61.23 59.99 60.46 25,742,742 +0.68(+1.15%)
Feb 07, 2022 59.54 60.17 59.00 59.78 22,288,366 +0.25(+0.42%)
Feb 04, 2022 58.59 60.05 58.41 59.53 25,982,300 +1.20(+2.05%)
Feb 03, 2022 59.22 58.12 58.33 20,373,600 -0.87(-1.46%)
Feb 02, 2022 59.30 59.70 58.61 59.20 20,208,934 -0.29(-0.50%)
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.