Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 50.01 50.33 48.95 48.99 31,814,294 -1.44(-2.86%)
Mar 30, 2022 51.38 51.79 50.04 50.43 35,172,052 -1.38(-2.66%)
Mar 29, 2022 52.55 52.66 51.49 51.81 23,502,796 +0.50(+0.98%)
Mar 28, 2022 51.56 51.63 50.21 51.30 27,840,918 -0.75(-1.45%)
Mar 25, 2022 51.86 52.50 51.78 52.05 23,115,910 +0.29(+0.57%)
Mar 24, 2022 51.93 51.96 51.56 51.76 18,276,426 +0.06(+0.12%)
Mar 23, 2022 52.40 52.75 51.37 51.70 25,141,804 -1.06(-2.00%)
Mar 22, 2022 53.04 53.44 52.58 52.75 25,509,802 +0.48(+0.91%)
Mar 21, 2022 53.05 53.05 52.06 52.27 23,609,224 -0.34(-0.65%)
Mar 18, 2022 52.24 52.86 52.04 52.61 33,682,984 +0.06(+0.10%)
Mar 17, 2022 51.11 52.57 50.48 52.56 23,361,092 +0.45(+0.86%)
Mar 16, 2022 51.38 52.79 51.34 52.11 34,502,060 +1.55(+3.07%)
Mar 15, 2022 49.96 51.02 49.86 50.56 22,612,902 +0.81(+1.62%)
Mar 14, 2022 50.18 50.71 49.38 49.75 27,275,424 +0.06(+0.13%)
Mar 11, 2022 50.80 51.09 49.60 49.69 22,538,840 -0.66(-1.31%)
Mar 10, 2022 50.47 49.50 50.35 34,807,724 -0.98(-1.91%)
Mar 09, 2022 52.20 52.55 51.20 51.33 35,660,528 +0.99(+1.97%)
Mar 08, 2022 51.89 52.56 50.24 50.34 47,804,016 -0.62(-1.22%)
Mar 07, 2022 50.48 51.62 49.60 50.96 54,161,676 -0.95(-1.84%)
Mar 04, 2022 51.29 51.98 50.63 51.92 59,262,368 -0.94(-1.79%)
Mar 03, 2022 53.90 54.12 52.28 52.86 58,873,008 -1.78(-3.26%)
Mar 02, 2022 52.26 54.92 51.31 54.64 65,660,664 +0.89(+1.66%)
Mar 01, 2022 53.57 54.42 53.14 53.75 55,997,064 -0.59(-1.08%)
Feb 28, 2022 54.98 55.43 53.58 54.34 52,497,224 -2.52(-4.44%)
Feb 25, 2022 56.25 57.69 56.58 56.86 33,266,984 +1.20(+2.16%)
Feb 24, 2022 55.49 56.02 53.54 55.66 50,625,912 -2.34(-4.03%)
Feb 23, 2022 59.10 59.41 57.83 58.00 19,132,378 -0.61(-1.05%)
Feb 22, 2022 57.86 59.05 57.86 58.61 20,769,844 -0.23(-0.39%)
Feb 18, 2022 58.84 0 -0.52(-0.88%)
Feb 17, 2022 60.85 61.14 58.90 59.36 25,326,418 -2.05(-3.35%)
Feb 16, 2022 61.04 61.86 60.94 61.42 14,230,288 -0.05(-0.07%)
Feb 15, 2022 61.61 61.90 61.03 61.47 16,900,526 +0.50(+0.81%)
Feb 14, 2022 61.35 61.67 60.38 60.97 26,753,204 -0.63(-1.03%)
Feb 11, 2022 61.69 63.40 61.10 61.60 29,678,348 -0.32(-0.52%)
Feb 10, 2022 62.34 62.89 61.67 61.92 24,547,824 -0.31(-0.50%)
Feb 09, 2022 61.84 62.55 61.59 62.24 22,782,474 +0.66(+1.07%)
Feb 08, 2022 61.52 62.36 61.10 61.58 25,277,816 +0.70(+1.15%)
Feb 07, 2022 60.63 61.27 60.09 60.88 21,885,828 +0.26(+0.42%)
Feb 04, 2022 59.67 61.15 59.48 60.62 25,513,048 +1.22(+2.05%)
Feb 03, 2022 60.31 59.19 59.40 20,005,642 -0.88(-1.46%)
Feb 02, 2022 60.39 60.80 59.69 60.28 19,843,950 -0.30(-0.50%)
Feb 01, 2022 59.56 60.70 59.20 60.58 29,514,178 +1.31(+2.21%)
Jan 31, 2022 58.26 59.39 59.27 25,336,746 +0.39(+0.66%)
Jan 28, 2022 57.91 58.90 57.19 58.88 23,020,134 +0.49(+0.84%)
Jan 27, 2022 59.36 59.93 58.16 58.39 27,107,952 -0.55(-0.93%)
Jan 26, 2022 58.89 59.87 58.14 58.94 34,917,320 +0.58(+1.00%)
Jan 25, 2022 56.41 58.65 55.64 58.35 37,731,192 +1.28(+2.25%)
Jan 24, 2022 55.99 57.16 54.64 57.07 42,409,028 -0.52(-0.90%)
Jan 21, 2022 58.25 58.66 57.12 57.59 31,792,800 -1.08(-1.85%)
Jan 20, 2022 58.52 59.57 57.98 58.67 25,032,558 +0.20(+0.34%)
Jan 19, 2022 59.77 59.77 58.23 58.47 26,215,422 -0.96(-1.62%)
Jan 18, 2022 60.70 60.84 59.26 59.44 28,954,048 -1.48(-2.44%)
Jan 14, 2022 60.92 0 -0.77(-1.25%)
Jan 13, 2022 61.47 62.30 61.00 61.69 32,072,464 +0.46(+0.74%)
Jan 12, 2022 61.69 62.49 60.91 61.24 30,720,926 +0.34(+0.55%)
Jan 11, 2022 60.42 61.24 60.23 60.90 25,787,600 +0.80(+1.33%)
Jan 10, 2022 60.49 60.97 59.37 60.10 31,508,578 +0.23(+0.38%)
Jan 07, 2022 59.33 60.57 59.33 59.87 29,166,672 +0.79(+1.34%)
Jan 06, 2022 58.45 59.45 57.81 59.08 36,615,884 +1.88(+3.28%)
Jan 05, 2022 58.35 58.63 57.14 57.21 27,621,978 -0.67(-1.16%)
Jan 04, 2022 58.31 58.92 57.83 57.88 33,286,452 +0.45(+0.78%)
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.