Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 46.39 47.03 45.16 45.19 33,547,938 -1.54(-3.29%)
Mar 30, 2022 48.05 48.19 46.43 46.73 33,143,516 -1.39(-2.89%)
Mar 29, 2022 49.48 49.70 48.05 48.12 22,476,764 -0.20(-0.41%)
Mar 28, 2022 48.52 48.59 47.35 48.31 25,858,010 -0.70(-1.43%)
Mar 25, 2022 48.00 49.04 47.94 49.01 20,523,156 +1.15(+2.40%)
Mar 24, 2022 48.22 48.32 47.47 47.87 21,095,246 +0.20(+0.41%)
Mar 23, 2022 49.20 49.47 47.65 47.67 30,081,462 -2.12(-4.25%)
Mar 22, 2022 48.87 50.54 48.77 49.79 30,720,578 +2.10(+4.40%)
Mar 21, 2022 48.17 48.30 47.19 47.69 25,081,908 -0.26(-0.54%)
Mar 18, 2022 47.42 48.06 46.66 47.95 65,376,604 -0.06(-0.12%)
Mar 17, 2022 47.58 48.01 46.83 48.00 32,095,954 -0.11(-0.23%)
Mar 16, 2022 47.60 48.69 47.30 48.12 37,255,852 +1.39(+2.97%)
Mar 15, 2022 46.77 47.21 46.00 46.73 26,893,644 +0.23(+0.50%)
Mar 14, 2022 46.31 46.98 45.97 46.49 30,203,018 +1.30(+2.87%)
Mar 11, 2022 46.32 46.62 45.16 45.20 25,423,280 -0.50(-1.10%)
Mar 10, 2022 45.00 45.70 28,073,600 -0.14(-0.31%)
Mar 09, 2022 45.50 46.39 45.09 45.84 37,057,244 +2.52(+5.81%)
Mar 08, 2022 43.53 44.95 43.22 43.32 64,348,700 +0.61(+1.42%)
Mar 07, 2022 45.30 45.30 42.68 42.72 60,377,852 -2.78(-6.11%)
Mar 04, 2022 46.66 46.68 44.92 45.50 38,595,528 -2.28(-4.78%)
Mar 03, 2022 48.82 49.01 47.50 47.78 25,879,650 -0.91(-1.88%)
Mar 02, 2022 47.86 49.25 47.56 48.70 37,416,108 +1.80(+3.84%)
Mar 01, 2022 48.90 49.16 46.63 46.90 58,042,324 -2.87(-5.77%)
Feb 28, 2022 49.08 49.80 48.69 49.77 33,328,276 -0.69(-1.37%)
Feb 25, 2022 49.58 50.77 50.10 50.46 29,483,736 +1.31(+2.66%)
Feb 24, 2022 48.27 49.26 47.25 49.15 43,908,948 -1.16(-2.30%)
Feb 23, 2022 52.08 52.24 50.13 50.31 23,454,968 -1.24(-2.41%)
Feb 22, 2022 51.82 52.33 51.00 51.55 28,832,060 -0.33(-0.63%)
Feb 18, 2022 51.87 0 -0.48(-0.93%)
Feb 17, 2022 53.29 53.65 51.99 52.36 26,751,614 -1.86(-3.42%)
Feb 16, 2022 54.00 54.91 53.67 54.22 23,646,628 -0.22(-0.41%)
Feb 15, 2022 55.13 55.31 54.17 54.44 19,543,904 +0.49(+0.92%)
Feb 14, 2022 54.56 54.69 53.32 53.94 34,816,784 -0.43(-0.79%)
Feb 11, 2022 54.57 56.17 54.00 54.37 41,448,436 -0.69(-1.25%)
Feb 10, 2022 55.53 56.23 54.83 55.06 38,683,356 -0.01(-0.02%)
Feb 09, 2022 54.74 55.37 54.40 55.07 27,726,190 +0.29(+0.53%)
Feb 08, 2022 54.08 55.00 53.90 54.78 41,920,208 +1.32(+2.48%)
Feb 07, 2022 52.60 53.98 52.14 53.46 40,209,248 +0.93(+1.78%)
Feb 04, 2022 52.26 53.19 51.73 52.53 36,056,084 +1.08(+2.10%)
Feb 03, 2022 52.07 51.03 51.45 27,045,764 -0.48(-0.92%)
Feb 02, 2022 51.31 52.03 51.02 51.92 31,264,496 +0.31(+0.59%)
Feb 01, 2022 50.80 51.81 50.12 51.62 38,622,640 +1.67(+3.35%)
Jan 31, 2022 49.96 50.18 49.94 37,330,480 -0.36(-0.72%)
Jan 28, 2022 49.77 50.33 48.99 50.31 38,402,560 +0.40(+0.80%)
Jan 27, 2022 50.69 51.53 49.41 49.91 36,850,832 -0.35(-0.70%)
Jan 26, 2022 50.05 50.98 49.60 50.26 42,739,844 +0.51(+1.03%)
Jan 25, 2022 48.90 49.88 47.86 49.75 43,975,772 +0.25(+0.51%)
Jan 24, 2022 48.95 49.66 47.51 49.50 52,236,940 -0.32(-0.65%)
Jan 21, 2022 50.59 51.06 49.32 49.82 41,319,036 -1.23(-2.42%)
Jan 20, 2022 51.73 52.34 50.97 51.06 29,034,858 -0.53(-1.03%)
Jan 19, 2022 53.02 53.54 51.49 51.59 37,665,692 -1.04(-1.98%)
Jan 18, 2022 53.58 53.95 52.46 52.63 44,908,268 -1.27(-2.36%)
Jan 14, 2022 53.90 0 +1.91(+3.68%)
Jan 13, 2022 52.54 53.08 51.76 51.99 36,611,332 -0.37(-0.71%)
Jan 12, 2022 52.37 52.64 51.76 52.36 36,785,072 +0.32(+0.61%)
Jan 11, 2022 51.58 52.11 51.27 52.04 26,988,046 +0.66(+1.28%)
Jan 10, 2022 51.52 52.04 50.58 51.38 37,375,640 +0.54(+1.06%)
Jan 07, 2022 50.00 51.23 49.94 50.84 37,862,992 +1.06(+2.13%)
Jan 06, 2022 49.34 49.82 48.89 49.79 31,989,418 +1.24(+2.56%)
Jan 05, 2022 49.13 49.41 48.27 48.54 37,825,188 -0.43(-0.87%)
Jan 04, 2022 47.88 49.34 47.83 48.97 47,229,588 +1.88(+3.98%)
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.