Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 57.95 58.52 57.55 57.56 4,762,515 -0.49(-0.84%)
Mar 30, 2022 58.25 58.66 57.84 58.05 3,482,238 +0.06(+0.11%)
Mar 29, 2022 57.77 58.10 56.75 57.98 4,677,923 +0.07(+0.12%)
Mar 28, 2022 58.08 58.31 56.95 57.91 4,294,520 -0.53(-0.91%)
Mar 25, 2022 57.89 58.47 57.67 58.45 4,387,710 +0.55(+0.95%)
Mar 24, 2022 57.60 57.99 57.28 57.89 3,998,002 +0.71(+1.25%)
Mar 23, 2022 57.27 57.67 56.93 57.18 3,250,544 -0.23(-0.39%)
Mar 22, 2022 57.81 58.29 57.13 57.41 5,686,077 +0.19(+0.33%)
Mar 21, 2022 57.02 57.56 56.48 57.22 5,354,052 +0.86(+1.52%)
Mar 18, 2022 56.21 57.30 55.83 56.36 10,528,801 -0.41(-0.72%)
Mar 17, 2022 53.64 56.80 53.42 56.77 10,428,757 +2.89(+5.37%)
Mar 16, 2022 53.44 54.34 53.04 53.87 6,813,613 +0.70(+1.31%)
Mar 15, 2022 54.08 54.44 52.05 53.18 9,247,486 -1.27(-2.34%)
Mar 14, 2022 55.44 56.03 53.99 54.45 6,460,463 -0.57(-1.03%)
Mar 11, 2022 55.16 56.45 54.99 55.02 6,797,381 +0.25(+0.46%)
Mar 10, 2022 53.51 54.77 5,999,264 +0.75(+1.39%)
Mar 09, 2022 53.52 55.01 53.24 54.02 8,285,450 +1.77(+3.39%)
Mar 08, 2022 52.49 53.49 52.05 52.25 7,288,011 -0.13(-0.24%)
Mar 07, 2022 53.07 53.40 52.07 52.37 7,733,915 -0.77(-1.44%)
Mar 04, 2022 52.75 53.18 52.24 53.14 6,499,104 -0.76(-1.41%)
Mar 03, 2022 53.56 54.15 53.06 53.90 4,994,833 +0.42(+0.79%)
Mar 02, 2022 51.99 54.01 51.95 53.48 7,192,227 +1.87(+3.62%)
Mar 01, 2022 53.40 53.57 50.83 51.61 8,486,611 -1.65(-3.10%)
Feb 28, 2022 52.68 53.46 52.40 53.26 7,127,251 -0.62(-1.16%)
Feb 25, 2022 52.77 54.33 53.24 53.88 6,027,992 +1.47(+2.81%)
Feb 24, 2022 52.56 52.63 51.34 52.41 9,081,617 -1.12(-2.08%)
Feb 23, 2022 54.33 54.62 53.44 53.53 5,773,822 -0.29(-0.55%)
Feb 22, 2022 54.37 54.48 53.50 53.82 6,345,767 -0.26(-0.48%)
Feb 18, 2022 54.08 0 -0.52(-0.95%)
Feb 17, 2022 54.77 55.43 54.11 54.60 4,400,062 -0.81(-1.47%)
Feb 16, 2022 55.03 56.15 55.00 55.41 6,288,968 +0.20(+0.36%)
Feb 15, 2022 54.29 55.34 54.19 55.21 4,567,564 +0.92(+1.69%)
Feb 14, 2022 54.54 54.78 53.66 54.29 5,009,576 -0.23(-0.43%)
Feb 11, 2022 54.27 55.26 53.87 54.53 6,769,424 +0.12(+0.23%)
Feb 10, 2022 55.24 55.75 54.19 54.40 7,319,879 -0.93(-1.68%)
Feb 09, 2022 54.88 55.54 54.67 55.33 6,196,947 +0.80(+1.47%)
Feb 08, 2022 53.89 54.60 53.89 54.53 6,268,611 +1.05(+1.97%)
Feb 07, 2022 54.38 54.54 53.31 53.47 6,985,745 -0.62(-1.14%)
Feb 04, 2022 54.62 55.09 54.04 54.09 5,596,440 -0.54(-1.00%)
Feb 03, 2022 54.89 54.58 54.63 6,009,060 -0.40(-0.73%)
Feb 02, 2022 55.08 55.78 54.55 55.04 6,119,731 -0.13(-0.24%)
Feb 01, 2022 53.38 55.33 53.29 55.17 7,460,752 +1.86(+3.48%)
Jan 31, 2022 53.11 53.60 53.31 9,025,215 -0.28(-0.52%)
Jan 28, 2022 54.19 54.54 52.72 53.59 7,811,137 -0.12(-0.23%)
Jan 27, 2022 52.43 54.70 52.43 53.71 13,099,540 +2.64(+5.17%)
Jan 26, 2022 51.26 51.99 50.56 51.07 6,861,243 +0.04(+0.07%)
Jan 25, 2022 49.89 51.21 48.77 51.04 6,321,559 +0.50(+0.99%)
Jan 24, 2022 49.72 50.72 48.73 50.54 9,940,824 -0.09(-0.18%)
Jan 21, 2022 51.48 51.56 50.47 50.63 6,934,527 -0.97(-1.89%)
Jan 20, 2022 53.46 53.60 51.56 51.60 6,457,868 -1.81(-3.39%)
Jan 19, 2022 54.23 54.37 53.01 53.41 4,873,844 -0.32(-0.60%)
Jan 18, 2022 54.23 54.58 53.17 53.73 5,374,312 -0.48(-0.89%)
Jan 14, 2022 54.21 0 +0.71(+1.33%)
Jan 13, 2022 52.93 53.76 52.85 53.50 5,020,126 +0.61(+1.15%)
Jan 12, 2022 53.12 53.68 52.56 52.89 4,190,397 +0.07(+0.14%)
Jan 11, 2022 52.71 53.08 52.13 52.82 6,419,038 +0.70(+1.34%)
Jan 10, 2022 52.52 52.93 51.76 52.13 6,210,724 -0.62(-1.18%)
Jan 07, 2022 52.33 53.12 52.15 52.75 5,190,952 +0.77(+1.48%)
Jan 06, 2022 52.21 52.54 51.09 51.98 6,519,932 -0.10(-0.19%)
Jan 05, 2022 52.47 53.19 52.05 52.08 7,500,384 -0.05(-0.10%)
Jan 04, 2022 51.10 52.39 50.97 52.13 10,156,261 +1.37(+2.71%)
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.