Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 50.18 50.42 49.43 49.47 23,205,366 +0.11(+0.23%)
Apr 28, 2022 49.07 49.43 48.58 49.36 22,259,934 +0.63(+1.30%)
Apr 27, 2022 48.50 48.98 48.43 48.72 30,425,136 +0.55(+1.14%)
Apr 26, 2022 48.95 48.96 48.16 48.17 22,479,364 -1.10(-2.23%)
Apr 25, 2022 48.87 49.31 48.70 49.27 31,523,970 -0.38(-0.76%)
Apr 22, 2022 50.17 50.44 49.61 49.65 22,747,888 -0.45(-0.89%)
Apr 21, 2022 51.04 51.14 49.96 50.10 18,338,148 -0.94(-1.84%)
Apr 20, 2022 51.36 51.37 50.92 51.03 12,642,773 -0.27(-0.54%)
Apr 19, 2022 50.99 51.32 50.80 51.31 12,173,970 -0.21(-0.40%)
Apr 18, 2022 51.37 51.72 51.23 51.52 20,232,658 -0.10(-0.20%)
Apr 14, 2022 52.05 52.06 51.60 51.62 15,136,203 -0.69(-1.32%)
Apr 13, 2022 51.91 52.36 51.87 52.31 11,889,635 +0.71(+1.38%)
Apr 12, 2022 52.19 52.23 51.57 51.60 25,475,846 -0.19(-0.37%)
Apr 11, 2022 52.01 52.18 51.73 51.79 27,802,206 -0.66(-1.26%)
Apr 08, 2022 52.50 52.71 52.35 52.45 12,502,598 +0.07(+0.13%)
Apr 07, 2022 52.50 52.61 52.12 52.39 20,035,282 -0.41(-0.77%)
Apr 06, 2022 53.17 53.20 52.53 52.79 17,385,252 -0.65(-1.22%)
Apr 05, 2022 54.22 54.22 53.36 53.45 22,948,644 -0.95(-1.74%)
Apr 04, 2022 54.14 54.46 53.97 54.39 17,386,048 +0.93(+1.74%)
Apr 01, 2022 53.56 53.74 53.16 53.47 21,664,672 +0.87(+1.66%)
Mar 31, 2022 53.19 53.19 52.60 52.60 28,301,938 -0.80(-1.51%)
Mar 30, 2022 53.42 53.82 53.27 53.40 24,840,542 -0.15(-0.28%)
Mar 29, 2022 53.55 53.68 53.27 53.55 19,234,936 +0.89(+1.69%)
Mar 28, 2022 52.54 52.68 52.20 52.66 16,831,116 +0.19(+0.36%)
Mar 25, 2022 52.43 52.52 52.15 52.47 20,161,494 -0.45(-0.84%)
Mar 24, 2022 52.61 52.94 52.49 52.92 18,793,366 +0.35(+0.67%)
Mar 23, 2022 52.42 53.10 52.30 52.57 21,522,368 -0.36(-0.68%)
Mar 22, 2022 52.71 53.09 52.67 52.93 25,806,034 +0.87(+1.67%)
Mar 21, 2022 52.01 52.23 51.65 52.06 20,061,988 -0.74(-1.40%)
Mar 18, 2022 51.67 52.88 51.51 52.79 29,761,128 +0.70(+1.34%)
Mar 17, 2022 51.82 52.13 51.40 52.09 22,420,616 -0.23(-0.43%)
Mar 16, 2022 50.73 52.35 50.49 52.32 25,826,984 +3.65(+7.49%)
Mar 15, 2022 47.92 48.74 47.73 48.68 39,242,360 +0.13(+0.27%)
Mar 14, 2022 49.18 49.50 48.39 48.54 25,886,172 -1.14(-2.29%)
Mar 11, 2022 50.94 51.03 49.65 49.68 18,757,854 -1.00(-1.98%)
Mar 10, 2022 50.81 50.34 50.68 18,967,932 -0.90(-1.74%)
Mar 09, 2022 50.90 51.68 50.74 51.58 15,511,511 +1.44(+2.87%)
Mar 08, 2022 50.20 50.73 49.70 50.14 29,496,226 +0.19(+0.38%)
Mar 07, 2022 51.01 51.19 49.93 49.95 29,076,816 -1.95(-3.76%)
Mar 04, 2022 51.91 52.17 51.60 51.90 20,538,752 -1.05(-1.98%)
Mar 03, 2022 53.44 53.51 52.81 52.96 17,466,444 -0.64(-1.20%)
Mar 02, 2022 53.61 53.83 53.04 53.60 18,445,806 +0.19(+0.35%)
Mar 01, 2022 53.79 54.28 53.13 53.41 22,152,778 -0.78(-1.43%)
Feb 28, 2022 53.60 54.28 53.50 54.19 28,242,376 -0.66(-1.21%)
Feb 25, 2022 54.10 54.91 54.12 54.85 23,436,478 +0.98(+1.81%)
Feb 24, 2022 52.24 53.88 52.19 53.87 34,873,512 -1.09(-1.98%)
Feb 23, 2022 55.83 55.84 54.85 54.96 17,376,852 -0.56(-1.01%)
Feb 22, 2022 55.52 55.88 55.17 55.52 14,912,943 -0.81(-1.45%)
Feb 18, 2022 56.34 0 -0.48(-0.85%)
Feb 17, 2022 57.19 57.30 56.70 56.82 11,661,111 -0.68(-1.19%)
Feb 16, 2022 56.99 57.71 56.94 57.50 16,692,423 +0.48(+0.85%)
Feb 15, 2022 56.59 57.07 56.55 57.02 12,857,380 +1.16(+2.07%)
Feb 14, 2022 56.02 56.10 55.55 55.86 16,380,030 -0.41(-0.72%)
Feb 11, 2022 57.13 57.36 56.17 56.27 17,598,142 -0.87(-1.52%)
Feb 10, 2022 57.02 57.83 57.02 57.14 13,922,321 -0.41(-0.71%)
Feb 09, 2022 57.14 57.58 57.08 57.55 12,349,347 +0.87(+1.54%)
Feb 08, 2022 56.05 56.70 56.03 56.68 11,417,325 +0.48(+0.86%)
Feb 07, 2022 56.00 56.48 55.98 56.19 22,691,624 -0.05(-0.08%)
Feb 04, 2022 55.84 56.46 55.71 56.24 17,133,856 +0.17(+0.30%)
Feb 03, 2022 55.98 56.07 11,033,323 -0.61(-1.07%)
Feb 02, 2022 56.99 57.00 56.31 56.68 13,050,294 -0.06(-0.10%)
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.