Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 49.45 50.24 48.74 49.02 38,266,948 -0.09(-0.18%)
Apr 28, 2022 49.01 49.91 47.96 49.11 43,839,788 +0.47(+0.97%)
Apr 27, 2022 49.06 49.26 47.82 48.64 59,107,256 -1.04(-2.09%)
Apr 26, 2022 51.57 51.62 49.43 49.68 115,296,264 -2.02(-3.91%)
Apr 25, 2022 51.02 52.29 50.24 51.70 176,889,024 +2.77(+5.66%)
Apr 22, 2022 47.77 49.73 47.49 48.93 76,991,584 +1.85(+3.93%)
Apr 21, 2022 45.51 47.94 45.50 47.08 70,302,704 +0.36(+0.77%)
Apr 20, 2022 46.34 47.11 45.03 46.72 63,209,108 +0.56(+1.21%)
Apr 19, 2022 47.30 48.50 45.00 46.16 125,605,512 -2.29(-4.73%)
Apr 18, 2022 46.24 48.73 44.36 48.45 152,903,328 +3.37(+7.48%)
Apr 14, 2022 48.37 48.50 44.72 45.08 258,939,120 -0.77(-1.68%)
Apr 13, 2022 44.80 46.33 44.55 45.85 44,362,080 +1.37(+3.08%)
Apr 12, 2022 47.03 47.55 44.44 44.48 60,755,232 -2.53(-5.38%)
Apr 11, 2022 45.75 47.98 44.71 47.01 117,742,904 +0.78(+1.69%)
Apr 08, 2022 47.30 48.44 45.83 46.23 83,331,152 -1.80(-3.75%)
Apr 07, 2022 50.47 51.64 46.55 48.03 120,792,152 -2.74(-5.40%)
Apr 06, 2022 50.03 52.86 49.30 50.77 158,930,992 -0.21(-0.41%)
Apr 05, 2022 53.85 54.57 50.56 50.98 217,321,488 +1.01(+2.02%)
Apr 04, 2022 47.87 51.37 46.86 49.97 268,863,552 +10.66(+27.12%)
Apr 01, 2022 39.16 39.85 39.00 39.31 12,131,812 +0.62(+1.60%)
Mar 31, 2022 39.11 39.23 38.41 38.69 13,206,509 -0.31(-0.79%)
Mar 30, 2022 40.35 40.35 38.57 39.00 15,798,313 -1.69(-4.15%)
Mar 29, 2022 39.48 40.96 39.39 40.69 17,853,624 +1.57(+4.01%)
Mar 28, 2022 38.44 39.30 38.30 39.12 14,214,872 +0.52(+1.35%)
Mar 25, 2022 38.99 39.47 37.69 38.60 20,787,562 -0.22(-0.57%)
Mar 24, 2022 38.33 39.09 38.23 38.82 18,276,596 +0.82(+2.16%)
Mar 23, 2022 38.00 38.75 37.58 38.00 12,988,576 -0.43(-1.12%)
Mar 22, 2022 37.64 39.05 37.62 38.43 17,167,296 +0.99(+2.64%)
Mar 21, 2022 37.70 37.89 36.64 37.44 20,295,496 -0.33(-0.87%)
Mar 18, 2022 37.46 39.05 37.18 37.77 35,946,356 +0.47(+1.26%)
Mar 17, 2022 35.21 37.71 34.89 37.30 30,847,308 +1.93(+5.46%)
Mar 16, 2022 34.90 35.65 34.32 35.37 25,213,236 +1.40(+4.12%)
Mar 15, 2022 33.12 34.52 33.00 33.97 14,676,794 +0.94(+2.85%)
Mar 14, 2022 32.69 33.95 32.48 33.03 17,549,492 +0.03(+0.09%)
Mar 11, 2022 34.04 34.11 32.88 33.00 15,752,953 -1.12(-3.28%)
Mar 10, 2022 33.63 34.12 12,580,217 -0.25(-0.73%)
Mar 09, 2022 33.55 34.53 33.30 34.37 16,879,776 +1.69(+5.17%)
Mar 08, 2022 32.27 33.83 31.95 32.68 17,403,712 +0.26(+0.80%)
Mar 07, 2022 33.51 33.88 32.40 32.42 19,355,484 -0.97(-2.91%)
Mar 04, 2022 33.75 34.23 32.95 33.39 17,702,860 -0.10(-0.30%)
Mar 03, 2022 34.90 35.18 33.45 33.49 18,764,332 -1.13(-3.26%)
Mar 02, 2022 35.77 35.77 34.13 34.62 18,248,652 -0.94(-2.64%)
Mar 01, 2022 35.51 36.13 34.70 35.56 17,945,988 +0.01(+0.03%)
Feb 28, 2022 34.95 36.05 34.85 35.55 17,955,788 +0.26(+0.74%)
Feb 25, 2022 35.12 35.30 34.51 35.29 15,394,875 +0.31(+0.89%)
Feb 24, 2022 31.30 35.06 31.30 34.98 22,530,234 +2.22(+6.78%)
Feb 23, 2022 33.25 33.45 32.42 32.76 15,653,392 -0.17(-0.52%)
Feb 22, 2022 33.66 33.93 32.75 32.93 16,886,722 -1.39(-4.05%)
Feb 18, 2022 34.32 0 -1.11(-3.13%)
Feb 17, 2022 35.99 36.61 35.32 35.43 16,526,042 -0.81(-2.24%)
Feb 16, 2022 35.97 36.28 35.52 36.24 17,586,592 -0.74(-2.00%)
Feb 15, 2022 36.23 37.00 36.06 36.98 21,347,918 +1.29(+3.61%)
Feb 14, 2022 35.62 36.61 35.50 35.69 15,198,308 -0.15(-0.42%)
Feb 11, 2022 37.42 37.76 35.66 35.84 23,516,872 -1.24(-3.34%)
Feb 10, 2022 36.56 39.10 36.22 37.08 48,092,784 -0.75(-1.98%)
Feb 09, 2022 36.50 37.92 36.14 37.83 24,370,504 +1.85(+5.14%)
Feb 08, 2022 35.52 36.27 35.15 35.98 17,168,726 -0.06(-0.17%)
Feb 07, 2022 36.72 37.33 35.90 36.04 22,753,908 -0.90(-2.44%)
Feb 04, 2022 35.66 37.44 34.76 36.94 23,579,682 +2.46(+7.13%)
Feb 03, 2022 33.84 34.48 32,709,892 -2.03(-5.56%)
Feb 02, 2022 38.29 38.29 36.27 36.51 18,885,214 -1.61(-4.22%)
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.