Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 42.00 42.34 40.57 40.68 29,198,214 -1.44(-3.41%)
Apr 28, 2022 42.00 42.25 41.32 42.12 18,680,090 +0.55(+1.32%)
Apr 27, 2022 41.41 42.13 41.16 41.57 20,929,358 +0.00(+0.00%)
Apr 26, 2022 42.11 42.89 41.55 41.57 23,077,550 -1.17(-2.73%)
Apr 25, 2022 42.67 42.87 41.52 42.74 32,218,382 -0.48(-1.10%)
Apr 22, 2022 44.47 44.69 43.14 43.21 24,006,394 -1.34(-3.01%)
Apr 21, 2022 45.83 46.15 44.39 44.55 20,395,108 -0.81(-1.79%)
Apr 20, 2022 45.21 46.04 45.06 45.37 27,741,694 +0.76(+1.71%)
Apr 19, 2022 44.19 44.93 44.13 44.60 21,191,858 +0.62(+1.40%)
Apr 18, 2022 43.10 44.37 43.03 43.99 27,994,908 +0.76(+1.77%)
Apr 14, 2022 42.79 44.59 41.99 43.22 70,330,840 -2.04(-4.51%)
Apr 13, 2022 44.33 45.34 44.25 45.26 22,107,076 +0.11(+0.25%)
Apr 12, 2022 46.33 46.53 44.76 45.15 27,652,754 -0.85(-1.84%)
Apr 11, 2022 45.64 46.80 45.62 46.00 28,958,316 +0.56(+1.23%)
Apr 08, 2022 44.76 45.59 44.69 45.44 25,372,538 +0.92(+2.07%)
Apr 07, 2022 44.91 45.04 43.44 44.52 31,614,364 -0.14(-0.31%)
Apr 06, 2022 44.47 44.83 44.20 44.66 27,871,054 -0.21(-0.48%)
Apr 05, 2022 44.68 45.60 44.55 44.87 23,335,640 -0.32(-0.70%)
Apr 04, 2022 45.18 45.38 44.39 45.19 25,533,518 -0.23(-0.51%)
Apr 01, 2022 45.93 46.13 44.60 45.42 32,160,958 +0.23(+0.52%)
Mar 31, 2022 46.39 47.03 45.16 45.19 33,547,938 -1.54(-3.29%)
Mar 30, 2022 48.05 48.19 46.43 46.73 33,143,516 -1.39(-2.89%)
Mar 29, 2022 49.48 49.70 48.05 48.12 22,476,764 -0.20(-0.41%)
Mar 28, 2022 48.52 48.59 47.35 48.31 25,858,010 -0.70(-1.43%)
Mar 25, 2022 48.00 49.04 47.94 49.01 20,523,156 +1.15(+2.40%)
Mar 24, 2022 48.22 48.32 47.47 47.87 21,095,246 +0.20(+0.41%)
Mar 23, 2022 49.20 49.47 47.65 47.67 30,081,462 -2.12(-4.25%)
Mar 22, 2022 48.87 50.54 48.77 49.79 30,720,578 +2.10(+4.40%)
Mar 21, 2022 48.17 48.30 47.19 47.69 25,081,908 -0.26(-0.54%)
Mar 18, 2022 47.42 48.06 46.66 47.95 65,376,604 -0.06(-0.12%)
Mar 17, 2022 47.58 48.01 46.83 48.00 32,095,954 -0.11(-0.23%)
Mar 16, 2022 47.60 48.69 47.30 48.12 37,255,852 +1.39(+2.97%)
Mar 15, 2022 46.77 47.21 46.00 46.73 26,893,644 +0.23(+0.50%)
Mar 14, 2022 46.31 46.98 45.97 46.49 30,203,018 +1.30(+2.87%)
Mar 11, 2022 46.32 46.62 45.16 45.20 25,423,280 -0.50(-1.10%)
Mar 10, 2022 45.00 45.70 28,073,600 -0.14(-0.31%)
Mar 09, 2022 45.50 46.39 45.09 45.84 37,057,244 +2.52(+5.81%)
Mar 08, 2022 43.53 44.95 43.22 43.32 64,348,700 +0.61(+1.42%)
Mar 07, 2022 45.30 45.30 42.68 42.72 60,377,852 -2.78(-6.11%)
Mar 04, 2022 46.66 46.68 44.92 45.50 38,595,528 -2.28(-4.78%)
Mar 03, 2022 48.82 49.01 47.50 47.78 25,879,650 -0.91(-1.88%)
Mar 02, 2022 47.86 49.25 47.56 48.70 37,416,108 +1.80(+3.84%)
Mar 01, 2022 48.90 49.16 46.63 46.90 58,042,324 -2.87(-5.77%)
Feb 28, 2022 49.08 49.80 48.69 49.77 33,328,276 -0.69(-1.37%)
Feb 25, 2022 49.58 50.77 50.10 50.46 29,483,736 +1.31(+2.66%)
Feb 24, 2022 48.27 49.26 47.25 49.15 43,908,948 -1.16(-2.30%)
Feb 23, 2022 52.08 52.24 50.13 50.31 23,454,968 -1.24(-2.41%)
Feb 22, 2022 51.82 52.33 51.00 51.55 28,832,060 -0.33(-0.63%)
Feb 18, 2022 51.87 0 -0.48(-0.93%)
Feb 17, 2022 53.29 53.65 51.99 52.36 26,751,614 -1.86(-3.42%)
Feb 16, 2022 54.00 54.91 53.67 54.22 23,646,628 -0.22(-0.41%)
Feb 15, 2022 55.13 55.31 54.17 54.44 19,543,904 +0.49(+0.92%)
Feb 14, 2022 54.56 54.69 53.32 53.94 34,816,784 -0.43(-0.79%)
Feb 11, 2022 54.57 56.17 54.00 54.37 41,448,436 -0.69(-1.25%)
Feb 10, 2022 55.53 56.23 54.83 55.06 38,683,356 -0.01(-0.02%)
Feb 09, 2022 54.74 55.37 54.40 55.07 27,726,190 +0.29(+0.53%)
Feb 08, 2022 54.08 55.00 53.90 54.78 41,920,208 +1.32(+2.48%)
Feb 07, 2022 52.60 53.98 52.14 53.46 40,209,248 +0.93(+1.78%)
Feb 04, 2022 52.26 53.19 51.73 52.53 36,056,084 +1.08(+2.10%)
Feb 03, 2022 52.07 51.03 51.45 27,045,764 -0.48(-0.92%)
Feb 02, 2022 51.31 52.03 51.02 51.92 31,264,496 +0.31(+0.59%)
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.