Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 47.83 48.63 47.59 47.61 28,356,278 -0.62(-1.28%)
Mar 30, 2022 48.93 49.41 47.80 48.23 30,005,220 -0.28(-0.57%)
Mar 29, 2022 49.66 49.74 48.40 48.51 43,452,620 -0.50(-1.01%)
Mar 28, 2022 48.31 49.26 48.29 49.00 23,769,980 +0.46(+0.95%)
Mar 25, 2022 48.51 48.97 48.29 48.54 18,957,570 +0.17(+0.36%)
Mar 24, 2022 48.32 48.60 48.09 48.37 27,371,618 +0.37(+0.77%)
Mar 23, 2022 48.76 49.20 47.97 48.00 31,727,160 -0.78(-1.60%)
Mar 22, 2022 49.85 49.96 48.28 48.78 35,132,864 -1.06(-2.12%)
Mar 21, 2022 49.89 50.86 49.57 49.84 37,606,600 -0.29(-0.59%)
Mar 18, 2022 50.01 50.58 49.39 50.13 56,338,336 +0.25(+0.50%)
Mar 17, 2022 48.67 49.89 48.55 49.89 33,268,056 +1.21(+2.49%)
Mar 16, 2022 48.32 48.99 47.99 48.67 32,512,578 +0.65(+1.36%)
Mar 15, 2022 48.40 48.67 47.07 48.02 32,798,574 -0.04(-0.08%)
Mar 14, 2022 46.65 48.66 46.34 48.05 46,002,116 +1.82(+3.94%)
Mar 11, 2022 45.19 46.81 45.01 46.23 36,644,252 +0.98(+2.17%)
Mar 10, 2022 44.43 45.33 44.19 45.25 26,674,474 +0.41(+0.92%)
Mar 09, 2022 44.27 45.27 44.15 44.84 26,872,096 +1.20(+2.76%)
Mar 08, 2022 43.76 44.53 42.73 43.63 35,783,584 -0.50(-1.13%)
Mar 07, 2022 44.38 44.92 43.70 44.13 36,058,444 -0.62(-1.38%)
Mar 04, 2022 43.69 44.85 43.60 44.74 36,123,364 +0.75(+1.71%)
Mar 03, 2022 43.85 44.68 43.67 43.99 33,202,050 +0.12(+0.27%)
Mar 02, 2022 42.41 44.08 42.31 43.87 39,687,044 +1.79(+4.26%)
Mar 01, 2022 42.94 43.35 41.79 42.08 32,454,144 -1.09(-2.54%)
Feb 28, 2022 43.06 43.38 42.63 43.17 38,365,728 -0.72(-1.63%)
Feb 25, 2022 42.13 44.17 43.23 43.89 33,922,800 +1.62(+3.83%)
Feb 24, 2022 42.18 43.00 41.75 42.27 48,127,964 -0.84(-1.94%)
Feb 23, 2022 43.77 44.29 43.02 43.11 28,026,722 -0.61(-1.39%)
Feb 22, 2022 43.72 44.43 43.54 43.71 37,847,828 -0.92(-2.06%)
Feb 18, 2022 44.63 0 -0.34(-0.76%)
Feb 17, 2022 45.81 45.95 44.84 44.97 23,077,620 -0.70(-1.53%)
Feb 16, 2022 45.61 46.70 45.46 45.67 30,083,180 -0.12(-0.26%)
Feb 15, 2022 45.80 46.02 45.26 45.79 31,694,860 -0.01(-0.02%)
Feb 14, 2022 45.82 46.45 44.59 45.80 46,365,364 -0.90(-1.93%)
Feb 11, 2022 46.29 47.13 46.05 46.70 38,053,008 +0.17(+0.36%)
Feb 10, 2022 46.94 47.25 46.34 46.54 37,170,880 -0.80(-1.69%)
Feb 09, 2022 47.49 47.56 46.81 47.34 41,867,332 -0.21(-0.44%)
Feb 08, 2022 46.57 47.64 45.70 47.55 73,823,200 -1.39(-2.84%)
Feb 07, 2022 49.02 49.28 48.05 48.94 35,078,748 +0.19(+0.40%)
Feb 04, 2022 48.76 49.14 48.40 48.74 27,108,804 -0.35(-0.71%)
Feb 03, 2022 49.05 48.83 49.09 24,586,710 -0.44(-0.89%)
Feb 02, 2022 48.60 49.78 48.24 49.54 34,797,712 +0.73(+1.49%)
Feb 01, 2022 48.51 48.89 48.18 48.81 30,303,426 +0.35(+0.72%)
Jan 31, 2022 49.66 48.46 41,965,024 -1.51(-3.02%)
Jan 28, 2022 49.45 50.28 48.84 49.97 31,101,052 +0.88(+1.80%)
Jan 27, 2022 48.76 50.20 48.74 49.09 40,168,160 +0.70(+1.44%)
Jan 26, 2022 47.98 48.94 47.88 48.39 43,410,904 +0.43(+0.89%)
Jan 25, 2022 46.88 48.22 46.77 47.96 48,228,912 +0.91(+1.94%)
Jan 24, 2022 47.24 47.52 45.47 47.04 64,679,024 -1.14(-2.37%)
Jan 21, 2022 49.67 50.08 47.89 48.19 44,982,784 -1.15(-2.33%)
Jan 20, 2022 49.25 49.76 48.44 49.34 38,447,788 +0.47(+0.95%)
Jan 19, 2022 48.97 49.74 48.79 48.87 29,890,410 -0.52(-1.05%)
Jan 18, 2022 49.75 49.79 48.77 49.39 39,000,032 -0.77(-1.53%)
Jan 14, 2022 50.16 0 -0.54(-1.06%)
Jan 13, 2022 51.60 51.66 50.41 50.70 30,781,926 -1.01(-1.96%)
Jan 12, 2022 51.43 52.17 51.02 51.71 30,231,754 -0.04(-0.07%)
Jan 11, 2022 51.80 52.42 50.94 51.74 36,767,212 +0.41(+0.80%)
Jan 10, 2022 50.85 51.35 49.97 51.33 37,280,108 +0.47(+0.93%)
Jan 07, 2022 50.53 50.91 49.86 50.86 30,350,976 +0.80(+1.60%)
Jan 06, 2022 50.35 50.78 49.74 50.06 40,504,756 -0.72(-1.42%)
Jan 05, 2022 50.97 51.51 50.54 50.78 57,987,188 +1.00(+2.02%)
Jan 04, 2022 51.32 51.51 49.23 49.77 73,347,208 -1.94(-3.74%)
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.