Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 46.16 47.01 45.81 45.84 13,212,297 +0.31(+0.67%)
Apr 28, 2022 44.55 45.74 43.93 45.54 9,884,909 +0.23(+0.51%)
Apr 27, 2022 45.29 45.96 45.17 45.31 9,632,030 +0.03(+0.07%)
Apr 26, 2022 45.64 45.97 45.26 45.27 8,380,283 -0.29(-0.63%)
Apr 25, 2022 45.53 45.76 44.89 45.56 14,721,483 -0.25(-0.54%)
Apr 22, 2022 46.61 46.73 45.76 45.81 10,267,421 -0.82(-1.77%)
Apr 21, 2022 45.76 47.06 45.67 46.63 10,497,158 +0.96(+2.09%)
Apr 20, 2022 45.65 45.86 45.39 45.68 8,469,288 +0.12(+0.27%)
Apr 19, 2022 45.35 45.63 45.16 45.55 8,573,165 +0.51(+1.14%)
Apr 18, 2022 45.30 45.51 45.04 45.04 6,975,212 -0.31(-0.69%)
Apr 14, 2022 45.15 45.59 45.08 45.35 14,806,156 +0.15(+0.33%)
Apr 13, 2022 45.25 45.64 45.10 45.21 10,557,362 -0.09(-0.20%)
Apr 12, 2022 44.78 45.33 44.68 45.30 9,775,276 +0.38(+0.84%)
Apr 11, 2022 44.94 45.17 44.60 44.92 7,757,872 +0.28(+0.63%)
Apr 08, 2022 44.34 44.85 44.25 44.64 9,000,258 +0.31(+0.71%)
Apr 07, 2022 44.32 44.38 43.84 44.32 7,483,810 -0.08(-0.19%)
Apr 06, 2022 44.07 44.44 43.89 44.41 9,350,125 +0.98(+2.26%)
Apr 05, 2022 43.28 44.02 43.22 43.42 9,514,214 -0.07(-0.15%)
Apr 04, 2022 43.49 43.58 42.94 43.49 8,107,754 +0.01(+0.02%)
Apr 01, 2022 43.36 43.54 43.01 43.48 6,570,754 +0.38(+0.88%)
Mar 31, 2022 42.89 43.30 42.79 43.10 8,510,531 +0.16(+0.38%)
Mar 30, 2022 42.66 42.94 42.43 42.94 8,061,476 +0.31(+0.72%)
Mar 29, 2022 42.74 42.93 42.23 42.63 10,335,816 -0.29(-0.67%)
Mar 28, 2022 43.26 43.53 42.49 42.92 12,363,994 -1.31(-2.97%)
Mar 25, 2022 43.52 44.25 43.48 44.23 9,263,810 +0.92(+2.13%)
Mar 24, 2022 43.31 43.46 42.81 43.31 13,877,246 +0.15(+0.34%)
Mar 23, 2022 43.36 43.50 43.09 43.16 10,902,930 -0.07(-0.17%)
Mar 22, 2022 43.19 43.76 42.85 43.23 11,331,904 +0.86(+2.03%)
Mar 21, 2022 42.05 42.64 42.01 42.37 11,500,704 +0.46(+1.10%)
Mar 18, 2022 42.14 42.23 41.64 41.91 30,882,168 -0.01(-0.02%)
Mar 17, 2022 41.59 42.07 41.43 41.92 9,620,022 +0.33(+0.80%)
Mar 16, 2022 41.49 41.73 40.91 41.59 13,187,848 -0.21(-0.50%)
Mar 15, 2022 41.64 42.07 41.40 41.80 10,290,216 +0.81(+1.98%)
Mar 14, 2022 41.08 41.46 40.38 40.99 13,892,203 +0.05(+0.12%)
Mar 11, 2022 41.43 41.81 40.88 40.94 11,634,649 -0.61(-1.46%)
Mar 10, 2022 41.27 41.55 9,328,122 +0.19(+0.45%)
Mar 09, 2022 41.81 41.98 41.28 41.36 12,047,323 +0.09(+0.22%)
Mar 08, 2022 42.90 43.08 41.07 41.27 17,914,072 -1.59(-3.71%)
Mar 07, 2022 42.82 43.41 42.37 42.86 11,832,282 -0.52(-1.20%)
Mar 04, 2022 42.20 43.43 42.17 43.38 11,036,642 +0.26(+0.60%)
Mar 03, 2022 42.84 43.66 42.83 43.12 14,574,825 +0.29(+0.68%)
Mar 02, 2022 41.77 43.22 41.69 42.83 15,777,215 +1.01(+2.40%)
Mar 01, 2022 41.57 42.11 41.15 41.82 11,950,248 +0.23(+0.55%)
Feb 28, 2022 41.26 41.66 41.00 41.60 10,660,867 -0.15(-0.37%)
Feb 25, 2022 40.62 42.16 41.52 41.75 14,526,410 +1.55(+3.85%)
Feb 24, 2022 41.13 41.27 39.42 40.20 24,033,828 -1.93(-4.58%)
Feb 23, 2022 41.76 42.22 41.52 42.13 10,798,084 +0.54(+1.31%)
Feb 22, 2022 41.92 42.12 41.15 41.59 10,576,775 -0.37(-0.89%)
Feb 18, 2022 41.96 0 +0.30(+0.72%)
Feb 17, 2022 40.79 41.74 40.74 41.66 9,556,814 +0.82(+2.01%)
Feb 16, 2022 40.83 41.31 40.66 40.84 8,907,938 +0.03(+0.08%)
Feb 15, 2022 40.82 41.13 40.59 40.81 6,859,465 +0.19(+0.46%)
Feb 14, 2022 40.85 41.04 40.13 40.62 8,600,663 -0.23(-0.56%)
Feb 11, 2022 40.73 41.13 40.65 40.85 8,430,199 +0.15(+0.38%)
Feb 10, 2022 41.04 41.39 40.55 40.70 9,517,997 -0.34(-0.83%)
Feb 09, 2022 41.00 41.27 40.96 41.04 7,744,789 +0.15(+0.36%)
Feb 08, 2022 41.08 41.20 40.71 40.89 6,770,388 +0.02(+0.06%)
Feb 07, 2022 40.78 41.12 40.55 40.87 8,673,452 +0.16(+0.40%)
Feb 04, 2022 40.73 41.13 40.46 40.70 8,491,961 -0.19(-0.46%)
Feb 03, 2022 41.28 40.89 7,415,990 -0.06(-0.16%)
Feb 02, 2022 41.01 41.30 40.87 40.95 8,384,290 -0.41(-0.98%)
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.