Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 43.60 43.96 42.16 42.25 73,102,584 -3.15(-6.94%)
Apr 28, 2022 44.37 45.81 44.14 45.40 42,370,608 +1.57(+3.58%)
Apr 27, 2022 44.08 44.64 43.62 43.83 29,196,474 -0.29(-0.66%)
Apr 26, 2022 45.25 45.40 44.11 44.12 36,473,072 -1.50(-3.29%)
Apr 25, 2022 44.78 45.69 44.76 45.62 37,141,500 +0.51(+1.14%)
Apr 22, 2022 45.99 46.18 45.07 45.10 29,186,210 -0.93(-2.02%)
Apr 21, 2022 47.12 47.39 45.94 46.03 28,175,446 -0.59(-1.27%)
Apr 20, 2022 46.87 47.25 46.50 46.63 23,509,376 +0.17(+0.38%)
Apr 19, 2022 45.16 46.52 44.91 46.45 32,512,862 +1.25(+2.77%)
Apr 18, 2022 44.13 45.44 44.12 45.20 26,380,796 +0.94(+2.12%)
Apr 14, 2022 45.30 45.31 44.21 44.26 37,333,628 -1.30(-2.85%)
Apr 13, 2022 45.31 45.81 45.11 45.56 22,870,284 +0.49(+1.10%)
Apr 12, 2022 45.86 46.43 44.98 45.07 30,804,240 -0.07(-0.15%)
Apr 11, 2022 45.45 45.84 45.09 45.13 31,353,240 -0.44(-0.96%)
Apr 08, 2022 45.82 46.11 45.40 45.57 22,873,890 -0.52(-1.14%)
Apr 07, 2022 45.96 46.43 45.33 46.09 24,881,684 +0.02(+0.04%)
Apr 06, 2022 45.98 46.68 45.78 46.07 32,514,200 -0.57(-1.23%)
Apr 05, 2022 47.32 47.47 46.54 46.65 26,612,822 -1.04(-2.17%)
Apr 04, 2022 46.68 47.71 46.44 47.68 24,564,666 +1.06(+2.27%)
Apr 01, 2022 48.29 48.36 45.87 46.63 48,081,804 -1.41(-2.93%)
Mar 31, 2022 49.62 49.68 47.98 48.03 45,143,592 -1.81(-3.64%)
Mar 30, 2022 50.64 50.89 49.64 49.84 25,401,124 -0.79(-1.57%)
Mar 29, 2022 50.40 50.68 49.69 50.64 28,168,792 +0.72(+1.44%)
Mar 28, 2022 49.78 49.98 49.00 49.92 23,651,214 -0.33(-0.66%)
Mar 25, 2022 49.13 50.37 48.89 50.25 34,307,952 +0.22(+0.45%)
Mar 24, 2022 47.16 50.06 47.09 50.03 53,283,564 +3.25(+6.94%)
Mar 23, 2022 46.97 48.05 46.58 46.78 38,305,816 -0.12(-0.25%)
Mar 22, 2022 46.03 46.97 45.94 46.90 28,940,836 +0.97(+2.11%)
Mar 21, 2022 46.00 46.41 45.61 45.93 33,956,136 -0.06(-0.13%)
Mar 18, 2022 45.38 46.13 44.92 45.99 47,708,868 +0.30(+0.66%)
Mar 17, 2022 44.89 45.83 44.32 45.69 29,457,424 +0.49(+1.09%)
Mar 16, 2022 43.90 45.19 43.87 45.19 40,164,728 +1.76(+4.06%)
Mar 15, 2022 43.13 43.51 42.71 43.43 35,539,480 +0.40(+0.92%)
Mar 14, 2022 44.48 44.56 42.93 43.03 37,127,688 -1.39(-3.12%)
Mar 11, 2022 45.70 45.82 44.35 44.42 27,944,202 -0.80(-1.78%)
Mar 10, 2022 45.83 45.85 44.73 45.22 37,600,548 -0.94(-2.04%)
Mar 09, 2022 46.92 46.97 45.44 46.16 37,191,276 +0.13(+0.27%)
Mar 08, 2022 46.22 47.22 45.44 46.03 46,225,288 -0.17(-0.38%)
Mar 07, 2022 46.53 47.04 46.13 46.21 45,176,616 -0.38(-0.81%)
Mar 04, 2022 45.91 46.78 45.91 46.59 39,544,912 +0.14(+0.29%)
Mar 03, 2022 46.69 47.05 46.15 46.45 37,490,240 -0.91(-1.92%)
Mar 02, 2022 46.05 47.48 46.02 47.36 48,402,484 +1.99(+4.38%)
Mar 01, 2022 46.07 46.42 44.79 45.38 55,552,180 -0.85(-1.84%)
Feb 28, 2022 45.55 46.34 45.40 46.23 43,255,040 -0.01(-0.02%)
Feb 25, 2022 45.48 46.32 45.19 46.24 40,516,188 +0.96(+2.12%)
Feb 24, 2022 42.55 45.35 42.28 45.28 75,085,072 +2.01(+4.64%)
Feb 23, 2022 43.78 44.30 43.18 43.27 39,346,296 -0.04(-0.09%)
Feb 22, 2022 43.31 44.00 42.50 43.31 58,896,288 -0.34(-0.78%)
Feb 18, 2022 43.65 0 -2.45(-5.32%)
Feb 17, 2022 46.38 46.77 45.92 46.10 32,747,182 -0.64(-1.37%)
Feb 16, 2022 46.58 46.99 46.13 46.74 26,838,688 -0.20(-0.43%)
Feb 15, 2022 46.23 46.97 45.73 46.95 36,978,640 +0.83(+1.81%)
Feb 14, 2022 46.44 46.69 45.66 46.11 29,339,368 -0.05(-0.11%)
Feb 11, 2022 47.44 47.59 46.03 46.16 38,392,572 -1.19(-2.52%)
Feb 10, 2022 47.66 48.39 47.26 47.35 33,792,876 -1.02(-2.10%)
Feb 09, 2022 47.81 48.43 47.32 48.37 36,299,092 +1.07(+2.25%)
Feb 08, 2022 46.50 47.43 46.42 47.30 28,937,976 +0.61(+1.31%)
Feb 07, 2022 46.65 47.16 46.48 46.69 28,507,072 +0.16(+0.35%)
Feb 04, 2022 46.38 46.75 45.68 46.53 33,464,030 +0.09(+0.20%)
Feb 03, 2022 47.37 46.41 46.44 43,758,544 -1.18(-2.48%)
Feb 02, 2022 46.40 47.69 46.25 47.62 39,941,428 +0.54(+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.