Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 55.90 56.77 55.53 55.53 4,532,536 -0.29(-0.52%)
Mar 30, 2022 55.15 55.90 55.10 55.82 3,033,564 +0.68(+1.24%)
Mar 29, 2022 54.69 55.24 54.46 55.13 2,693,158 +0.49(+0.89%)
Mar 28, 2022 53.68 54.66 53.59 54.65 1,867,835 +0.82(+1.53%)
Mar 25, 2022 53.87 53.96 53.33 53.82 1,972,138 +0.21(+0.40%)
Mar 24, 2022 53.61 53.87 53.32 53.61 2,346,535 +0.26(+0.49%)
Mar 23, 2022 53.86 53.96 53.09 53.35 3,485,284 -0.64(-1.18%)
Mar 22, 2022 54.22 54.22 53.49 53.98 3,068,505 -0.01(-0.02%)
Mar 21, 2022 54.10 54.49 53.42 53.99 3,610,584 -0.10(-0.19%)
Mar 18, 2022 53.34 54.25 52.68 54.10 7,449,487 +0.68(+1.28%)
Mar 17, 2022 52.39 53.42 52.09 53.41 3,642,341 +1.09(+2.09%)
Mar 16, 2022 52.22 52.98 51.18 52.32 4,264,878 +0.17(+0.32%)
Mar 15, 2022 51.17 52.26 51.10 52.15 3,345,310 +1.22(+2.39%)
Mar 14, 2022 51.11 51.49 50.57 50.94 3,745,904 +0.49(+0.96%)
Mar 11, 2022 51.27 51.69 50.39 50.45 2,617,048 -0.47(-0.92%)
Mar 10, 2022 50.46 50.98 50.10 50.92 2,568,808 -0.27(-0.53%)
Mar 09, 2022 51.46 51.48 50.24 51.19 3,868,698 +0.56(+1.11%)
Mar 08, 2022 50.69 51.90 50.59 50.63 4,355,517 +0.06(+0.11%)
Mar 07, 2022 50.50 52.19 50.17 50.57 5,790,278 +0.12(+0.24%)
Mar 04, 2022 49.53 50.67 49.31 50.45 4,812,243 +0.77(+1.54%)
Mar 03, 2022 49.59 49.90 49.36 49.68 3,832,936 +0.54(+1.10%)
Mar 02, 2022 48.51 49.46 48.36 49.14 4,861,946 +0.94(+1.96%)
Mar 01, 2022 48.11 48.65 47.78 48.20 5,607,633 +0.09(+0.19%)
Feb 28, 2022 47.67 48.23 47.45 48.10 4,690,743 +0.17(+0.35%)
Feb 25, 2022 47.14 47.98 47.17 47.94 3,380,017 +0.77(+1.63%)
Feb 24, 2022 45.86 47.23 45.65 47.17 4,265,334 +0.79(+1.69%)
Feb 23, 2022 47.81 47.92 46.32 46.38 4,166,326 -1.34(-2.80%)
Feb 22, 2022 48.05 48.23 47.11 47.72 4,598,248 -0.14(-0.29%)
Feb 18, 2022 47.86 0 -0.07(-0.16%)
Feb 17, 2022 48.79 48.86 47.88 47.94 3,372,722 -0.99(-2.03%)
Feb 16, 2022 48.71 49.12 48.11 48.93 3,217,413 +0.16(+0.33%)
Feb 15, 2022 48.84 49.32 48.56 48.77 2,861,961 +0.23(+0.48%)
Feb 14, 2022 48.78 48.78 48.08 48.53 4,575,084 -0.03(-0.06%)
Feb 11, 2022 49.68 49.77 48.16 48.56 4,680,353 -0.85(-1.72%)
Feb 10, 2022 50.09 50.39 49.15 49.41 3,459,231 -1.54(-3.03%)
Feb 09, 2022 50.68 51.19 50.58 50.95 3,364,941 +0.83(+1.66%)
Feb 08, 2022 49.95 50.38 49.62 50.12 2,155,741 +0.17(+0.34%)
Feb 07, 2022 51.00 51.48 49.76 49.95 3,492,018 -1.45(-2.82%)
Feb 04, 2022 52.28 52.61 51.28 51.40 4,504,650 -1.30(-2.47%)
Feb 03, 2022 53.35 52.50 52.70 3,339,531 -0.82(-1.54%)
Feb 02, 2022 52.82 53.61 52.61 53.53 3,016,695 +0.70(+1.33%)
Feb 01, 2022 52.88 53.10 51.97 52.82 3,072,600 +0.93(+1.78%)
Jan 28, 2022 50.94 51.93 50.23 51.90 2,608,285 +0.93(+1.82%)
Jan 27, 2022 51.80 52.21 50.61 50.97 3,009,723 -0.46(-0.89%)
Jan 26, 2022 51.96 52.69 50.82 51.42 3,695,119 -0.33(-0.65%)
Jan 25, 2022 52.61 52.74 51.15 51.76 4,419,207 -1.66(-3.11%)
Jan 24, 2022 52.39 53.46 51.90 53.42 5,792,437 +0.88(+1.68%)
Jan 21, 2022 52.33 53.24 52.13 52.54 5,220,197 +0.33(+0.62%)
Jan 20, 2022 54.57 54.57 52.12 52.21 4,241,136 -1.72(-3.19%)
Jan 19, 2022 56.38 56.84 53.78 53.93 6,432,317 -0.34(-0.63%)
Jan 18, 2022 54.32 54.64 53.70 54.28 4,825,135 -0.75(-1.37%)
Jan 14, 2022 55.03 0 -1.44(-2.55%)
Jan 13, 2022 56.29 57.25 56.29 56.47 3,777,147 +0.34(+0.61%)
Jan 12, 2022 56.29 56.91 55.92 56.13 2,660,065 +0.08(+0.15%)
Jan 11, 2022 55.86 56.06 54.82 56.04 3,089,240 +0.11(+0.20%)
Jan 10, 2022 55.80 56.05 55.40 55.93 3,562,803 -0.43(-0.76%)
Jan 07, 2022 57.27 57.33 56.33 56.36 3,028,368 -1.17(-2.04%)
Jan 06, 2022 57.21 57.97 57.11 57.53 2,647,386 +0.33(+0.57%)
Jan 05, 2022 57.98 58.58 57.15 57.21 2,952,862 -0.73(-1.27%)
Jan 04, 2022 57.53 58.51 57.49 57.94 3,266,718 +0.33(+0.56%)
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.