Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 45.95 52.48 44.90 45.07 7,743,243 +0.80(+1.81%)
Apr 28, 2022 46.98 47.73 42.13 44.27 4,441,787 -2.19(-4.71%)
Apr 27, 2022 47.29 48.88 45.60 46.46 3,246,434 -0.96(-2.02%)
Apr 26, 2022 50.00 50.98 47.01 47.42 3,180,080 -2.79(-5.56%)
Apr 25, 2022 46.44 50.47 46.25 50.21 4,788,799 +3.56(+7.63%)
Apr 22, 2022 47.25 49.18 46.03 46.65 5,594,472 -2.15(-4.41%)
Apr 21, 2022 54.21 48.71 48.80 4,776,779 -4.89(-9.11%)
Apr 20, 2022 53.99 56.95 51.78 53.69 5,320,798 -0.90(-1.65%)
Apr 19, 2022 53.20 55.39 50.24 54.59 4,985,464 -0.57(-1.03%)
Apr 18, 2022 58.90 59.20 53.85 55.16 4,534,771 -3.39(-5.79%)
Apr 14, 2022 61.39 63.38 58.25 58.55 3,918,017 -3.62(-5.82%)
Apr 13, 2022 58.32 62.96 57.42 62.17 3,380,980 +4.07(+7.01%)
Apr 12, 2022 58.05 61.44 57.56 58.10 4,138,049 +0.56(+0.97%)
Apr 11, 2022 58.62 61.19 56.67 57.54 3,575,485 -3.09(-5.10%)
Apr 08, 2022 59.66 63.55 58.49 60.63 3,633,351 +1.13(+1.90%)
Apr 07, 2022 61.91 62.82 56.80 59.50 4,369,199 -2.94(-4.71%)
Apr 06, 2022 64.81 65.15 59.19 62.44 5,152,920 -2.79(-4.28%)
Apr 05, 2022 74.48 75.00 64.64 65.23 6,657,416 -10.06(-13.36%)
Apr 04, 2022 74.98 77.65 73.50 75.29 2,646,972 +0.97(+1.31%)
Apr 01, 2022 73.30 76.28 72.55 74.32 2,494,735 +0.67(+0.91%)
Mar 31, 2022 76.40 76.40 72.90 73.65 2,313,483 -1.10(-1.47%)
Mar 30, 2022 79.70 82.30 74.52 74.75 3,178,476 -4.08(-5.18%)
Mar 29, 2022 74.63 80.24 73.58 78.83 4,345,798 +4.98(+6.74%)
Mar 28, 2022 74.77 78.13 71.01 73.85 3,078,981 -0.28(-0.38%)
Mar 25, 2022 81.38 81.41 73.23 74.13 3,953,029 -7.32(-8.99%)
Mar 24, 2022 80.10 82.41 77.03 81.45 3,247,025 +1.27(+1.58%)
Mar 23, 2022 83.00 83.54 79.00 80.18 2,792,383 -3.51(-4.19%)
Mar 22, 2022 78.06 85.37 75.36 83.69 4,538,806 +5.13(+6.53%)
Mar 21, 2022 82.88 83.70 77.10 78.56 3,649,891 -3.74(-4.54%)
Mar 18, 2022 80.10 85.60 79.41 82.30 5,451,702 +3.07(+3.87%)
Mar 17, 2022 77.65 82.22 75.76 79.23 3,997,371 +1.74(+2.25%)
Mar 16, 2022 74.43 78.55 72.52 77.49 4,134,994 +3.69(+5.00%)
Mar 15, 2022 73.40 74.28 68.11 73.80 3,763,172 +1.87(+2.60%)
Mar 14, 2022 72.55 83.25 70.50 71.93 6,483,647 -1.06(-1.45%)
Mar 11, 2022 78.56 80.48 72.56 72.99 2,953,331 -4.78(-6.15%)
Mar 10, 2022 77.50 79.70 75.32 77.77 2,756,133 -1.30(-1.64%)
Mar 09, 2022 74.00 79.90 73.88 79.07 3,272,780 +6.28(+8.63%)
Mar 08, 2022 67.48 74.77 65.90 72.79 4,401,498 +3.06(+4.39%)
Mar 07, 2022 70.00 74.54 65.82 69.73 5,099,149 -1.99(-2.77%)
Mar 04, 2022 79.21 82.00 70.91 71.72 4,054,168 -8.81(-10.94%)
Mar 03, 2022 85.48 85.61 79.24 80.53 2,829,702 -5.86(-6.78%)
Mar 02, 2022 83.93 87.07 79.20 86.39 4,205,429 +2.65(+3.16%)
Mar 01, 2022 79.46 91.00 79.00 83.74 7,178,646 +0.37(+0.44%)
Feb 28, 2022 80.97 83.50 77.62 83.37 4,211,300 +1.74(+2.13%)
Feb 25, 2022 79.11 82.08 77.06 81.63 2,877,724 +1.68(+2.10%)
Feb 24, 2022 69.81 79.95 69.53 79.95 5,074,938 +6.46(+8.79%)
Feb 23, 2022 80.66 80.98 72.58 73.49 4,078,911 -5.90(-7.43%)
Feb 22, 2022 79.36 82.67 77.11 79.39 3,127,985 -2.50(-3.05%)
Feb 18, 2022 81.89 0 -1.55(-1.86%)
Feb 17, 2022 85.93 88.82 82.62 83.44 2,739,120 -3.11(-3.59%)
Feb 16, 2022 85.58 86.97 82.83 86.55 3,059,275 -0.58(-0.67%)
Feb 15, 2022 81.57 88.88 80.80 87.13 4,448,697 +7.02(+8.76%)
Feb 14, 2022 86.90 88.70 79.99 80.11 5,052,792 -10.33(-11.42%)
Feb 11, 2022 90.16 94.36 88.21 90.44 4,133,981 +2.44(+2.77%)
Feb 10, 2022 87.18 95.34 86.40 88.00 4,920,496 -3.79(-4.13%)
Feb 09, 2022 84.08 92.35 83.50 91.79 5,331,632 +8.34(+9.99%)
Feb 08, 2022 85.02 87.31 79.36 83.45 9,110,770 -11.35(-11.97%)
Feb 07, 2022 90.36 101.39 89.40 94.80 6,465,249 +5.47(+6.12%)
Feb 04, 2022 88.31 91.65 87.50 89.33 3,314,618 +0.84(+0.95%)
Feb 03, 2022 88.79 88.49 4,222,594 -0.95(-1.06%)
Feb 02, 2022 93.29 94.09 84.97 89.44 5,992,302 -5.74(-6.03%)
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.