Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 56.73 56.73 56.73 56.73 559 +0.07(+0.13%)
Mar 30, 2022 55.19 57.77 55.19 56.66 2,021 +1.29(+2.32%)
Mar 29, 2022 56.75 57.27 55.37 55.37 4,217 -1.13(-2.00%)
Mar 28, 2022 57.01 57.78 56.50 56.50 1,572 -0.90(-1.57%)
Mar 25, 2022 58.04 58.33 56.25 57.40 2,689 -0.54(-0.93%)
Mar 24, 2022 59.47 59.47 55.84 57.94 4,253 +0.15(+0.26%)
Mar 23, 2022 56.04 57.79 55.80 57.79 6,713 +1.79(+3.20%)
Mar 22, 2022 54.65 57.00 54.60 56.00 11,980 +1.00(+1.82%)
Mar 21, 2022 54.88 55.00 54.88 55.00 1,292 +0.70(+1.29%)
Mar 18, 2022 53.70 54.30 53.66 54.30 3,740 +0.60(+1.13%)
Mar 17, 2022 53.63 53.70 53.00 53.70 5,165 +0.12(+0.21%)
Mar 16, 2022 53.94 53.94 53.58 53.58 1,308 +0.19(+0.36%)
Mar 15, 2022 53.85 53.85 53.39 53.39 1,196 +0.23(+0.43%)
Mar 14, 2022 54.77 54.77 53.16 53.16 494 -0.80(-1.48%)
Mar 11, 2022 53.76 54.00 53.25 53.96 15,606 +0.31(+0.58%)
Mar 10, 2022 55.43 55.93 53.47 53.65 3,017 -1.37(-2.49%)
Mar 09, 2022 55.50 55.50 55.01 55.02 1,105 -0.05(-0.09%)
Mar 08, 2022 55.34 55.97 53.70 55.07 2,219 +0.07(+0.13%)
Mar 07, 2022 55.70 55.93 55.00 55.00 1,732 -1.44(-2.55%)
Mar 04, 2022 56.44 56.44 56.44 56.44 441 +0.19(+0.34%)
Mar 03, 2022 56.30 56.30 56.25 56.25 1,256 -0.24(-0.42%)
Mar 02, 2022 56.02 56.80 56.02 56.49 1,822 +0.47(+0.84%)
Mar 01, 2022 56.29 56.88 56.02 56.02 4,780 -0.63(-1.12%)
Feb 28, 2022 55.95 56.97 55.65 56.66 2,793 +0.16(+0.27%)
Feb 25, 2022 55.84 57.00 56.33 56.50 3,602 +0.40(+0.71%)
Feb 24, 2022 55.50 56.59 55.50 56.10 1,812 -0.82(-1.44%)
Feb 23, 2022 55.20 56.92 55.10 56.92 6,905 +1.65(+2.99%)
Feb 22, 2022 55.27 55.27 55.27 55.27 449 -0.42(-0.75%)
Feb 18, 2022 55.69 0 +0.46(+0.83%)
Feb 17, 2022 55.50 56.02 55.23 55.23 9,401 -0.46(-0.83%)
Feb 16, 2022 55.40 55.99 55.40 55.69 11,319 +0.19(+0.34%)
Feb 15, 2022 54.99 56.04 54.99 55.50 6,559 +0.49(+0.89%)
Feb 14, 2022 56.33 56.45 53.43 55.01 10,396 -1.99(-3.49%)
Feb 11, 2022 57.00 57.00 57.00 57.00 874 +0.00(+0.00%)
Feb 10, 2022 56.60 58.59 56.60 57.00 2,917 -0.40(-0.70%)
Feb 09, 2022 57.30 58.45 57.10 57.40 4,498 +0.73(+1.29%)
Feb 08, 2022 56.67 59.90 56.67 56.67 3,272 -0.63(-1.10%)
Feb 07, 2022 56.49 57.31 56.49 57.30 4,251 +0.80(+1.42%)
Feb 04, 2022 55.50 56.50 55.50 56.50 576 +0.02(+0.04%)
Feb 03, 2022 56.48 56.48 3,195 -0.53(-0.93%)
Feb 02, 2022 57.50 57.50 57.01 57.01 465 +0.31(+0.55%)
Feb 01, 2022 57.73 59.00 56.70 56.70 8,014 -2.98(-4.99%)
Jan 31, 2022 55.00 59.68 54.00 59.68 3,751 +5.38(+9.90%)
Jan 28, 2022 53.26 54.96 53.26 54.30 688 +1.10(+2.07%)
Jan 27, 2022 54.21 54.21 53.20 53.20 530 -0.40(-0.75%)
Jan 26, 2022 54.93 54.95 53.60 53.60 865 -0.25(-0.46%)
Jan 25, 2022 52.50 54.50 52.50 53.85 3,309 +1.12(+2.12%)
Jan 24, 2022 52.00 53.70 51.90 52.73 5,843 -0.59(-1.11%)
Jan 21, 2022 52.80 53.33 52.80 53.32 502 +0.16(+0.30%)
Jan 20, 2022 53.16 53.16 53.16 53.16 416 -1.34(-2.46%)
Jan 19, 2022 54.98 54.98 53.66 54.50 2,196 +1.13(+2.11%)
Jan 18, 2022 53.37 53.37 53.37 53.37 410 -0.51(-0.94%)
Jan 14, 2022 53.88 0 -0.12(-0.22%)
Jan 13, 2022 54.00 54.00 54.00 54.00 183 +0.44(+0.82%)
Jan 07, 2022 53.56 59 +0.27(+0.51%)
Jan 06, 2022 53.00 53.77 52.80 53.29 1,378 +0.80(+1.52%)
Jan 05, 2022 52.43 52.49 52.43 52.49 895 +0.09(+0.17%)
Jan 04, 2022 52.47 53.00 52.04 52.40 1,256 -0.22(-0.42%)
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.