Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 47.85 47.90 46.27 46.32 46,815,960 -1.75(-3.64%)
Mar 30, 2022 48.83 49.07 47.87 48.06 26,342,122 -0.77(-1.57%)
Mar 29, 2022 48.60 48.87 47.92 48.83 29,212,320 +0.69(+1.44%)
Mar 28, 2022 48.00 48.19 47.25 48.14 24,527,386 -0.32(-0.66%)
Mar 25, 2022 47.37 48.58 47.15 48.46 35,578,908 +0.22(+0.45%)
Mar 24, 2022 45.47 48.27 45.41 48.24 55,257,480 +3.13(+6.94%)
Mar 23, 2022 45.29 46.33 44.91 45.11 39,724,876 -0.11(-0.25%)
Mar 22, 2022 44.39 45.30 44.30 45.22 30,012,966 +0.93(+2.11%)
Mar 21, 2022 44.35 44.75 43.98 44.29 35,214,060 -0.06(-0.13%)
Mar 18, 2022 43.75 44.48 43.32 44.34 49,476,268 +0.29(+0.66%)
Mar 17, 2022 43.29 44.19 42.74 44.05 30,548,690 +0.48(+1.09%)
Mar 16, 2022 42.33 43.58 42.31 43.58 41,652,652 +1.70(+4.06%)
Mar 15, 2022 41.59 41.96 41.18 41.88 36,856,060 +0.38(+0.92%)
Mar 14, 2022 42.90 42.97 41.40 41.49 38,503,100 -1.34(-3.12%)
Mar 11, 2022 44.06 44.18 42.77 42.83 28,979,410 -0.78(-1.78%)
Mar 10, 2022 44.19 44.21 43.13 43.61 38,993,484 -0.91(-2.04%)
Mar 09, 2022 45.24 45.29 43.82 44.51 38,569,048 +0.12(+0.27%)
Mar 08, 2022 44.57 45.53 43.82 44.39 47,937,728 -0.17(-0.38%)
Mar 07, 2022 44.87 45.36 44.48 44.56 46,850,208 -0.36(-0.81%)
Mar 04, 2022 44.27 45.11 44.27 44.92 41,009,876 +0.13(+0.29%)
Mar 03, 2022 45.03 45.37 44.51 44.79 38,879,084 -0.88(-1.92%)
Mar 02, 2022 44.41 45.78 44.37 45.67 50,195,580 +1.92(+4.38%)
Mar 01, 2022 44.43 44.76 43.19 43.75 57,610,140 -0.82(-1.84%)
Feb 28, 2022 43.92 44.69 43.78 44.58 44,857,448 -0.01(-0.02%)
Feb 25, 2022 43.86 44.66 43.58 44.59 42,017,132 +0.93(+2.12%)
Feb 24, 2022 41.03 43.73 40.77 43.66 77,866,640 +1.93(+4.64%)
Feb 23, 2022 42.21 42.72 41.63 41.73 40,803,900 -0.04(-0.09%)
Feb 22, 2022 41.76 42.43 40.98 41.76 61,078,132 -0.33(-0.78%)
Feb 18, 2022 42.09 0 -2.36(-5.32%)
Feb 17, 2022 44.73 45.10 44.28 44.46 33,960,320 -0.62(-1.37%)
Feb 16, 2022 44.91 45.32 44.48 45.07 27,832,940 -0.20(-0.43%)
Feb 15, 2022 44.58 45.29 44.10 45.27 38,348,536 +0.80(+1.81%)
Feb 14, 2022 44.78 45.02 44.03 44.47 30,426,262 -0.05(-0.10%)
Feb 11, 2022 45.75 45.89 44.39 44.51 39,814,848 -1.15(-2.52%)
Feb 10, 2022 45.96 46.66 45.57 45.66 35,044,752 -0.98(-2.10%)
Feb 09, 2022 46.10 46.70 45.63 46.64 37,643,812 +1.03(+2.25%)
Feb 08, 2022 44.84 45.74 44.76 45.61 30,010,000 +0.59(+1.31%)
Feb 07, 2022 44.98 45.47 44.82 45.03 29,563,132 +0.16(+0.35%)
Feb 04, 2022 44.73 45.08 44.04 44.87 34,703,724 +0.09(+0.20%)
Feb 03, 2022 45.68 44.75 44.78 45,379,604 -1.14(-2.48%)
Feb 02, 2022 44.74 45.98 44.60 45.92 41,421,084 +0.52(+1.14%)
Feb 01, 2022 45.24 45.47 44.85 45.40 38,077,128 +0.12(+0.27%)
Jan 31, 2022 44.22 45.33 45.28 55,860,392 +1.01(+2.28%)
Jan 28, 2022 44.25 44.70 42.94 44.27 66,789,932 -0.30(-0.67%)
Jan 27, 2022 46.35 46.43 44.31 44.56 96,791,360 -3.38(-7.04%)
Jan 26, 2022 47.42 48.90 47.07 47.94 58,973,208 +0.64(+1.35%)
Jan 25, 2022 47.31 47.88 46.61 47.30 47,458,484 -0.87(-1.81%)
Jan 24, 2022 47.75 48.35 46.26 48.17 69,219,528 -0.09(-0.19%)
Jan 21, 2022 48.30 49.28 48.18 48.27 50,000,260 +0.00(+0.00%)
Jan 20, 2022 49.95 50.16 48.17 48.27 30,751,546 -1.47(-2.95%)
Jan 19, 2022 50.67 50.87 49.68 49.73 34,602,616 -1.06(-2.08%)
Jan 18, 2022 51.30 51.61 50.71 50.79 38,077,176 -0.87(-1.69%)
Jan 14, 2022 51.66 0 +0.70(+1.38%)
Jan 13, 2022 51.94 52.13 50.80 50.95 31,899,768 -0.74(-1.44%)
Jan 12, 2022 52.07 52.20 50.83 51.70 31,412,612 -0.16(-0.30%)
Jan 11, 2022 51.47 52.01 50.76 51.85 42,931,352 +0.65(+1.27%)
Jan 10, 2022 50.06 51.30 49.44 51.21 52,973,320 +1.64(+3.31%)
Jan 07, 2022 50.26 50.44 49.29 49.56 33,119,596 -0.53(-1.06%)
Jan 06, 2022 50.65 50.70 49.54 50.09 39,600,840 +0.13(+0.26%)
Jan 05, 2022 50.26 52.10 49.93 49.96 63,700,264 +0.68(+1.37%)
Jan 04, 2022 49.68 50.02 48.83 49.29 49,241,820 -0.06(-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.