Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 52.80 53.40 50.79 51.10 8,933,590 -1.51(-2.87%)
Apr 28, 2022 51.20 53.16 49.62 52.61 9,036,196 +1.60(+3.13%)
Apr 27, 2022 49.92 51.72 48.87 51.01 9,298,084 +1.47(+2.96%)
Apr 26, 2022 50.02 51.38 49.31 49.54 10,961,573 +0.19(+0.39%)
Apr 25, 2022 49.18 49.59 46.66 49.35 15,487,807 -1.66(-3.25%)
Apr 22, 2022 53.47 54.18 50.67 51.01 11,082,423 -2.71(-5.04%)
Apr 21, 2022 57.10 57.49 53.46 53.71 12,180,761 -3.04(-5.36%)
Apr 20, 2022 55.98 57.08 55.81 56.75 8,105,669 +1.41(+2.56%)
Apr 19, 2022 55.55 56.60 54.99 55.34 9,283,915 -0.47(-0.85%)
Apr 18, 2022 55.55 56.43 55.03 55.81 10,725,230 +0.86(+1.57%)
Apr 14, 2022 55.57 56.26 54.93 54.95 9,809,708 -1.05(-1.87%)
Apr 13, 2022 55.78 56.47 54.71 56.00 11,330,716 +1.31(+2.39%)
Apr 12, 2022 53.98 55.71 53.97 54.69 10,718,085 +1.96(+3.71%)
Apr 11, 2022 54.07 54.11 52.57 52.73 10,249,777 -2.06(-3.75%)
Apr 08, 2022 53.00 54.94 52.89 54.79 11,515,487 +1.88(+3.55%)
Apr 07, 2022 51.82 53.06 51.16 52.91 9,050,320 +1.66(+3.24%)
Apr 06, 2022 52.09 52.33 50.43 51.25 10,397,427 -0.11(-0.22%)
Apr 05, 2022 53.63 54.13 51.06 51.36 9,863,266 -2.09(-3.91%)
Apr 04, 2022 53.87 54.56 52.46 53.45 9,543,641 +0.44(+0.83%)
Apr 01, 2022 52.15 53.43 52.15 53.01 7,163,671 +1.07(+2.06%)
Mar 31, 2022 52.77 54.05 51.93 51.94 12,911,611 -1.26(-2.36%)
Mar 30, 2022 53.76 54.21 52.83 53.20 8,657,582 +0.04(+0.08%)
Mar 29, 2022 51.43 53.20 50.65 53.15 11,829,889 +0.05(+0.10%)
Mar 28, 2022 53.42 53.62 52.18 53.10 10,191,814 -1.80(-3.28%)
Mar 25, 2022 53.58 55.23 53.49 54.90 9,737,936 +0.84(+1.56%)
Mar 24, 2022 54.02 54.40 53.41 54.06 8,538,277 -0.11(-0.21%)
Mar 23, 2022 54.84 55.57 53.54 54.17 12,848,541 +0.91(+1.72%)
Mar 22, 2022 53.58 54.23 52.46 53.26 11,053,143 -0.71(-1.32%)
Mar 21, 2022 52.68 54.65 52.27 53.97 19,384,124 +2.78(+5.44%)
Mar 18, 2022 50.60 51.50 50.42 51.18 22,377,198 +0.66(+1.30%)
Mar 17, 2022 47.66 50.86 47.32 50.53 16,635,370 +4.44(+9.65%)
Mar 16, 2022 46.61 47.85 45.29 46.08 14,910,702 -0.48(-1.04%)
Mar 15, 2022 44.34 47.33 44.10 46.56 19,771,550 +0.28(+0.61%)
Mar 14, 2022 49.64 50.01 45.76 46.28 24,953,882 -5.23(-10.15%)
Mar 11, 2022 51.19 52.54 51.12 51.51 12,334,332 -0.82(-1.56%)
Mar 10, 2022 51.52 52.59 50.69 52.33 20,882,764 +1.41(+2.77%)
Mar 09, 2022 49.93 51.52 48.39 50.92 20,462,480 -0.47(-0.91%)
Mar 08, 2022 52.96 54.51 48.41 51.38 27,957,694 -0.35(-0.68%)
Mar 07, 2022 52.27 54.24 50.35 51.74 25,411,038 +0.28(+0.54%)
Mar 04, 2022 51.02 51.78 49.07 51.46 21,103,826 +0.62(+1.22%)
Mar 03, 2022 50.06 51.25 49.35 50.84 13,513,130 +0.17(+0.34%)
Mar 02, 2022 51.89 52.20 50.20 50.67 20,303,086 -0.52(-1.01%)
Mar 01, 2022 51.83 52.47 49.87 51.19 22,144,586 -0.26(-0.50%)
Feb 28, 2022 47.73 51.54 47.38 51.44 26,121,964 +3.76(+7.88%)
Feb 25, 2022 46.08 47.70 46.01 47.69 14,591,638 +2.12(+4.64%)
Feb 24, 2022 46.39 46.74 44.24 45.57 24,379,204 -0.69(-1.49%)
Feb 23, 2022 46.10 47.32 45.69 46.26 14,299,221 +0.76(+1.67%)
Feb 22, 2022 50.13 50.13 44.27 45.50 26,967,336 -1.82(-3.85%)
Feb 18, 2022 47.32 0 -0.41(-0.85%)
Feb 17, 2022 46.92 48.74 46.69 47.73 20,413,156 +1.21(+2.60%)
Feb 16, 2022 45.11 48.12 44.98 46.52 23,998,328 +2.10(+4.73%)
Feb 15, 2022 43.96 44.74 43.24 44.42 13,040,454 -0.73(-1.61%)
Feb 14, 2022 46.50 46.53 44.51 45.15 13,807,998 -1.60(-3.42%)
Feb 11, 2022 45.48 46.78 45.04 46.75 13,838,426 +1.63(+3.62%)
Feb 10, 2022 44.69 46.61 44.69 45.11 11,284,074 +0.09(+0.19%)
Feb 09, 2022 44.50 45.66 44.26 45.03 8,453,069 +0.80(+1.82%)
Feb 08, 2022 45.27 45.43 43.67 44.22 11,284,289 -1.21(-2.66%)
Feb 07, 2022 45.56 46.49 44.46 45.43 11,917,581 -0.24(-0.53%)
Feb 04, 2022 46.52 47.89 45.51 45.67 14,769,550 -0.12(-0.26%)
Feb 03, 2022 45.72 46.21 44.56 45.80 10,707,955 -0.20(-0.43%)
Feb 02, 2022 45.03 46.16 44.42 45.99 10,851,790 +0.59(+1.29%)
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.