Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 47.83 48.63 47.59 47.62 28,353,346 -0.62(-1.28%)
Mar 30, 2022 48.93 49.41 47.80 48.23 30,002,116 -0.28(-0.57%)
Mar 29, 2022 49.67 49.74 48.40 48.51 43,448,128 -0.50(-1.01%)
Mar 28, 2022 48.32 49.26 48.30 49.01 23,767,520 +0.46(+0.95%)
Mar 25, 2022 48.51 48.98 48.30 48.55 18,955,610 +0.17(+0.36%)
Mar 24, 2022 48.33 48.61 48.10 48.37 27,368,786 +0.37(+0.77%)
Mar 23, 2022 48.77 49.21 47.97 48.00 31,723,878 -0.78(-1.60%)
Mar 22, 2022 49.85 49.96 48.29 48.79 35,129,232 -1.06(-2.12%)
Mar 21, 2022 49.89 50.87 49.58 49.84 37,602,712 -0.29(-0.59%)
Mar 18, 2022 50.02 50.59 49.40 50.14 56,332,508 +0.25(+0.50%)
Mar 17, 2022 48.68 49.90 48.56 49.89 33,264,614 +1.21(+2.49%)
Mar 16, 2022 48.33 49.00 48.00 48.68 32,509,214 +0.65(+1.36%)
Mar 15, 2022 48.40 48.68 47.08 48.02 32,795,182 -0.04(-0.08%)
Mar 14, 2022 46.65 48.67 46.35 48.06 45,997,356 +1.82(+3.94%)
Mar 11, 2022 45.20 46.82 45.02 46.24 36,640,460 +0.98(+2.17%)
Mar 10, 2022 44.44 45.34 44.20 45.25 26,671,716 +0.41(+0.92%)
Mar 09, 2022 44.27 45.27 44.15 44.84 26,869,316 +1.21(+2.76%)
Mar 08, 2022 43.76 44.54 42.74 43.64 35,779,884 -0.50(-1.13%)
Mar 07, 2022 44.38 44.92 43.70 44.13 36,054,716 -0.62(-1.38%)
Mar 04, 2022 43.69 44.86 43.61 44.75 36,119,628 +0.75(+1.71%)
Mar 03, 2022 43.86 44.69 43.67 43.99 33,198,616 +0.12(+0.27%)
Mar 02, 2022 42.41 44.09 42.31 43.87 39,682,940 +1.79(+4.26%)
Mar 01, 2022 42.95 43.36 41.80 42.08 32,450,788 -1.09(-2.53%)
Feb 28, 2022 43.07 43.39 42.63 43.18 38,361,760 -0.72(-1.63%)
Feb 25, 2022 42.14 44.18 43.23 43.89 33,919,292 +1.62(+3.83%)
Feb 24, 2022 42.18 43.01 41.76 42.27 48,122,988 -0.84(-1.94%)
Feb 23, 2022 43.77 44.30 43.03 43.11 28,023,824 -0.61(-1.39%)
Feb 22, 2022 43.73 44.44 43.55 43.72 37,843,912 -0.92(-2.06%)
Feb 18, 2022 44.64 0 -0.34(-0.76%)
Feb 17, 2022 45.82 45.95 44.84 44.98 23,075,234 -0.70(-1.53%)
Feb 16, 2022 45.61 46.70 45.47 45.68 30,080,070 -0.12(-0.26%)
Feb 15, 2022 45.81 46.03 45.26 45.80 31,691,582 -0.01(-0.02%)
Feb 14, 2022 45.82 46.45 44.59 45.81 46,360,568 -0.90(-1.93%)
Feb 11, 2022 46.29 47.13 46.06 46.71 38,049,076 +0.17(+0.36%)
Feb 10, 2022 46.95 47.25 46.35 46.54 37,167,036 -0.80(-1.69%)
Feb 09, 2022 47.50 47.57 46.82 47.34 41,863,000 -0.21(-0.44%)
Feb 08, 2022 46.58 47.65 45.71 47.55 73,815,568 -1.39(-2.84%)
Feb 07, 2022 49.03 49.28 48.05 48.94 35,075,120 +0.19(+0.40%)
Feb 04, 2022 48.77 49.15 48.41 48.75 27,106,000 -0.35(-0.71%)
Feb 03, 2022 49.05 48.83 49.10 24,584,166 -0.44(-0.89%)
Feb 02, 2022 48.60 49.79 48.24 49.54 34,794,112 +0.73(+1.49%)
Feb 01, 2022 48.51 48.90 48.19 48.81 30,300,292 +0.35(+0.72%)
Jan 31, 2022 49.67 48.46 41,960,684 -1.51(-3.02%)
Jan 28, 2022 49.46 50.29 48.84 49.97 31,097,836 +0.88(+1.80%)
Jan 27, 2022 48.77 50.20 48.75 49.09 40,164,004 +0.70(+1.44%)
Jan 26, 2022 47.99 48.95 47.88 48.39 43,406,412 +0.43(+0.89%)
Jan 25, 2022 46.88 48.23 46.78 47.96 48,223,920 +0.91(+1.94%)
Jan 24, 2022 47.24 47.52 45.47 47.05 64,672,332 -1.14(-2.37%)
Jan 21, 2022 49.68 50.08 47.89 48.19 44,978,128 -1.15(-2.33%)
Jan 20, 2022 49.26 49.76 48.45 49.34 38,443,808 +0.47(+0.95%)
Jan 19, 2022 48.98 49.74 48.79 48.87 29,887,316 -0.52(-1.05%)
Jan 18, 2022 49.75 49.80 48.77 49.40 38,995,996 -0.77(-1.53%)
Jan 14, 2022 50.16 0 -0.54(-1.06%)
Jan 13, 2022 51.60 51.67 50.42 50.70 30,778,742 -1.01(-1.96%)
Jan 12, 2022 51.43 52.18 51.03 51.71 30,228,626 -0.04(-0.07%)
Jan 11, 2022 51.81 52.43 50.95 51.75 36,763,408 +0.41(+0.80%)
Jan 10, 2022 50.86 51.36 49.97 51.34 37,276,252 +0.47(+0.93%)
Jan 07, 2022 50.54 50.91 49.87 50.86 30,347,834 +0.80(+1.60%)
Jan 06, 2022 50.35 50.78 49.74 50.06 40,500,568 -0.72(-1.42%)
Jan 05, 2022 50.97 51.51 50.55 50.78 57,981,184 +1.00(+2.02%)
Jan 04, 2022 51.32 51.51 49.24 49.78 73,339,616 -1.94(-3.74%)
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.