Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 42.48 42.83 41.08 41.16 75,028,088 -3.07(-6.94%)
Apr 28, 2022 43.23 44.64 43.00 44.23 43,486,640 +1.53(+3.58%)
Apr 27, 2022 42.95 43.49 42.50 42.70 29,965,502 -0.28(-0.66%)
Apr 26, 2022 44.09 44.23 42.97 42.98 37,433,764 -1.46(-3.29%)
Apr 25, 2022 43.64 44.51 43.61 44.45 38,119,796 +0.50(+1.14%)
Apr 22, 2022 44.81 44.99 43.91 43.95 29,954,966 -0.91(-2.02%)
Apr 21, 2022 45.91 46.18 44.76 44.85 28,917,580 -0.58(-1.27%)
Apr 20, 2022 45.67 46.03 45.30 45.43 24,128,606 +0.17(+0.38%)
Apr 19, 2022 44.00 45.33 43.76 45.26 33,369,242 +1.22(+2.77%)
Apr 18, 2022 42.99 44.28 42.98 44.04 27,075,660 +0.92(+2.12%)
Apr 14, 2022 44.14 44.15 43.08 43.13 38,316,984 -1.27(-2.85%)
Apr 13, 2022 44.15 44.63 43.96 44.39 23,472,680 +0.48(+1.10%)
Apr 12, 2022 44.68 45.24 43.82 43.91 31,615,614 -0.07(-0.15%)
Apr 11, 2022 44.29 44.66 43.94 43.98 32,179,074 -0.42(-0.96%)
Apr 08, 2022 44.65 44.93 44.23 44.40 23,476,382 -0.51(-1.14%)
Apr 07, 2022 44.78 45.24 44.16 44.91 25,537,060 +0.02(+0.04%)
Apr 06, 2022 44.80 45.49 44.61 44.89 33,370,616 -0.56(-1.23%)
Apr 05, 2022 46.11 46.25 45.34 45.45 27,313,796 -1.01(-2.17%)
Apr 04, 2022 45.49 46.49 45.25 46.46 25,211,692 +1.03(+2.27%)
Apr 01, 2022 47.05 47.12 44.69 45.43 49,348,268 -1.37(-2.93%)
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%)
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.