Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 48.35 48.40 46.75 46.80 46,332,660 -1.77(-3.64%)
Mar 30, 2022 49.34 49.58 48.37 48.56 26,070,182 -0.77(-1.57%)
Mar 29, 2022 49.10 49.38 48.42 49.34 28,910,750 +0.70(+1.44%)
Mar 28, 2022 48.50 48.70 47.74 48.64 24,274,180 -0.32(-0.66%)
Mar 25, 2022 47.87 49.08 47.64 48.96 35,211,612 +0.22(+0.45%)
Mar 24, 2022 45.95 48.77 45.88 48.74 54,687,036 +3.16(+6.94%)
Mar 23, 2022 45.76 46.82 45.38 45.58 39,314,784 -0.11(-0.25%)
Mar 22, 2022 44.85 45.77 44.76 45.69 29,703,130 +0.94(+2.11%)
Mar 21, 2022 44.82 45.22 44.44 44.75 34,850,532 -0.06(-0.13%)
Mar 18, 2022 44.21 44.95 43.77 44.81 48,965,508 +0.29(+0.66%)
Mar 17, 2022 43.74 44.65 43.18 44.51 30,233,326 +0.48(+1.09%)
Mar 16, 2022 42.78 44.03 42.75 44.03 41,222,656 +1.72(+4.06%)
Mar 15, 2022 42.02 42.40 41.61 42.31 36,475,580 +0.39(+0.92%)
Mar 14, 2022 43.34 43.42 41.83 41.93 38,105,620 -1.35(-3.12%)
Mar 11, 2022 44.52 44.64 43.22 43.28 28,680,244 -0.78(-1.78%)
Mar 10, 2022 44.66 44.67 43.58 44.06 38,590,936 -0.92(-2.04%)
Mar 09, 2022 45.71 45.76 44.27 44.98 38,170,884 +0.12(+0.27%)
Mar 08, 2022 45.03 46.01 44.28 44.85 47,442,848 -0.17(-0.38%)
Mar 07, 2022 45.33 45.84 44.95 45.02 46,366,556 -0.37(-0.81%)
Mar 04, 2022 44.73 45.58 44.73 45.39 40,586,516 +0.13(+0.29%)
Mar 03, 2022 45.50 45.84 44.97 45.26 38,477,720 -0.89(-1.92%)
Mar 02, 2022 44.87 46.26 44.83 46.15 49,677,392 +1.94(+4.38%)
Mar 01, 2022 44.89 45.23 43.64 44.21 57,015,412 -0.83(-1.84%)
Feb 28, 2022 44.38 45.16 44.24 45.04 44,394,368 -0.01(-0.02%)
Feb 25, 2022 44.31 45.13 44.03 45.05 41,583,372 +0.93(+2.12%)
Feb 24, 2022 41.45 44.18 41.19 44.12 77,062,792 +1.95(+4.64%)
Feb 23, 2022 42.65 43.16 42.07 42.16 40,382,664 -0.04(-0.09%)
Feb 22, 2022 42.20 42.88 41.41 42.20 60,447,600 -0.33(-0.78%)
Feb 18, 2022 42.53 0 -2.39(-5.32%)
Feb 17, 2022 45.19 45.57 44.74 44.92 33,609,732 -0.62(-1.37%)
Feb 16, 2022 45.38 45.79 44.95 45.54 27,545,610 -0.20(-0.43%)
Feb 15, 2022 45.04 45.76 44.56 45.74 37,952,648 +0.81(+1.81%)
Feb 14, 2022 45.25 45.49 44.49 44.93 30,112,160 -0.05(-0.10%)
Feb 11, 2022 46.22 46.37 44.85 44.98 39,403,824 -1.16(-2.52%)
Feb 10, 2022 46.44 47.15 46.04 46.14 34,682,972 -0.99(-2.10%)
Feb 09, 2022 46.58 47.19 46.10 47.13 37,255,200 +1.04(+2.25%)
Feb 08, 2022 45.31 46.21 45.23 46.09 29,700,194 +0.59(+1.31%)
Feb 07, 2022 45.45 45.95 45.29 45.50 29,257,940 +0.16(+0.35%)
Feb 04, 2022 45.19 45.55 44.50 45.33 34,345,464 +0.09(+0.20%)
Feb 03, 2022 46.15 45.22 45.25 44,911,132 -1.15(-2.48%)
Feb 02, 2022 45.21 46.46 45.07 46.40 40,993,476 +0.52(+1.14%)
Feb 01, 2022 45.71 45.95 45.32 45.87 37,684,044 +0.12(+0.27%)
Jan 31, 2022 44.68 45.80 45.75 55,283,724 +1.02(+2.28%)
Jan 28, 2022 44.71 45.17 43.39 44.73 66,100,432 -0.30(-0.67%)
Jan 27, 2022 46.84 46.91 44.78 45.03 95,792,136 -3.41(-7.04%)
Jan 26, 2022 47.92 49.41 47.56 48.44 58,364,404 +0.65(+1.35%)
Jan 25, 2022 47.80 48.38 47.09 47.79 46,968,552 -0.88(-1.81%)
Jan 24, 2022 48.24 48.85 46.74 48.68 68,504,952 -0.09(-0.19%)
Jan 21, 2022 48.81 49.79 48.68 48.77 49,484,088 +0.00(+0.00%)
Jan 20, 2022 50.47 50.69 48.68 48.77 30,434,086 -1.48(-2.95%)
Jan 19, 2022 51.20 51.40 50.19 50.25 34,245,396 -1.07(-2.08%)
Jan 18, 2022 51.83 52.15 51.24 51.32 37,684,092 -0.88(-1.69%)
Jan 14, 2022 52.20 0 +0.71(+1.38%)
Jan 13, 2022 52.48 52.68 51.33 51.49 31,570,452 -0.75(-1.44%)
Jan 12, 2022 52.61 52.74 51.36 52.24 31,088,326 -0.16(-0.30%)
Jan 11, 2022 52.01 52.55 51.29 52.40 42,488,152 +0.66(+1.27%)
Jan 10, 2022 50.58 51.83 49.96 51.74 52,426,452 +1.66(+3.31%)
Jan 07, 2022 50.78 50.97 49.81 50.08 32,777,688 -0.53(-1.06%)
Jan 06, 2022 51.18 51.23 50.06 50.62 39,192,024 +0.13(+0.26%)
Jan 05, 2022 50.78 52.64 50.45 50.48 63,042,660 +0.68(+1.37%)
Jan 04, 2022 50.20 50.54 49.34 49.80 48,733,476 -0.07(-0.13%)
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.