Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 61.36 61.71 60.41 60.41 2,401,253 -1.19(-1.93%)
Mar 30, 2022 62.15 62.67 61.38 61.60 1,676,203 -1.14(-1.82%)
Mar 29, 2022 62.54 63.39 62.09 62.74 1,817,684 +1.19(+1.93%)
Mar 28, 2022 60.90 61.59 60.65 61.55 1,736,024 +0.53(+0.86%)
Mar 25, 2022 60.96 61.29 60.63 61.03 1,782,496 +0.23(+0.37%)
Mar 24, 2022 60.04 60.93 59.80 60.80 2,264,180 +1.00(+1.67%)
Mar 23, 2022 60.36 60.68 59.76 59.80 2,564,633 -1.10(-1.81%)
Mar 22, 2022 61.08 61.81 60.86 60.90 1,577,549 +0.04(+0.07%)
Mar 21, 2022 61.07 61.57 60.55 60.86 2,100,312 -0.52(-0.84%)
Mar 18, 2022 60.50 61.73 60.33 61.38 4,456,310 +0.89(+1.48%)
Mar 17, 2022 59.49 60.50 58.88 60.48 3,594,580 +1.41(+2.38%)
Mar 16, 2022 57.01 59.58 57.01 59.08 3,911,429 +2.57(+4.54%)
Mar 15, 2022 56.81 57.83 56.12 56.51 2,953,384 +0.03(+0.05%)
Mar 14, 2022 57.46 58.06 56.36 56.48 4,433,949 +0.71(+1.28%)
Mar 11, 2022 56.50 57.12 55.68 55.76 6,555,271 -0.24(-0.42%)
Mar 10, 2022 56.99 57.30 55.59 56.00 7,592,885 -1.99(-3.44%)
Mar 09, 2022 57.30 59.11 57.22 57.99 5,868,487 +2.18(+3.91%)
Mar 08, 2022 57.30 57.69 55.80 55.81 7,373,298 -1.48(-2.58%)
Mar 07, 2022 60.09 60.12 57.22 57.29 6,279,154 -2.80(-4.65%)
Mar 04, 2022 61.18 61.86 59.86 60.09 4,639,843 -2.26(-3.63%)
Mar 03, 2022 63.88 63.91 61.76 62.35 5,117,928 -1.31(-2.06%)
Mar 02, 2022 63.23 64.08 62.99 63.66 2,622,118 +0.83(+1.33%)
Mar 01, 2022 64.05 64.29 62.35 62.82 3,087,042 -1.38(-2.15%)
Feb 28, 2022 63.88 64.48 63.49 64.20 2,890,511 -0.73(-1.13%)
Feb 25, 2022 63.59 65.27 63.76 64.94 2,666,210 +1.11(+1.74%)
Feb 24, 2022 60.90 63.88 60.44 63.83 3,830,191 +1.86(+3.01%)
Feb 23, 2022 63.26 63.32 61.82 61.96 3,064,324 -1.13(-1.79%)
Feb 22, 2022 62.43 63.40 62.37 63.09 3,973,717 -0.05(-0.08%)
Feb 18, 2022 63.14 0 +0.38(+0.60%)
Feb 17, 2022 64.21 64.23 62.56 62.76 5,456,699 -1.97(-3.04%)
Feb 16, 2022 64.57 65.06 63.78 64.73 1,915,334 -0.33(-0.50%)
Feb 15, 2022 65.35 65.58 64.67 65.06 2,012,619 +0.63(+0.98%)
Feb 14, 2022 64.55 65.17 64.11 64.43 2,947,105 -0.21(-0.32%)
Feb 11, 2022 65.15 65.65 64.07 64.64 5,272,214 -0.50(-0.76%)
Feb 10, 2022 64.48 65.95 64.15 65.13 3,337,600 -0.71(-1.08%)
Feb 09, 2022 65.74 66.56 65.58 65.84 2,661,531 +0.90(+1.39%)
Feb 08, 2022 63.27 65.03 63.02 64.94 3,263,772 +1.67(+2.65%)
Feb 07, 2022 63.64 63.88 63.01 63.27 3,626,383 -0.51(-0.79%)
Feb 04, 2022 64.54 64.97 62.44 63.77 6,033,423 -1.64(-2.51%)
Feb 03, 2022 68.56 65.41 65.42 8,640,247 -5.52(-7.78%)
Feb 02, 2022 69.91 71.09 69.68 70.93 2,921,493 +0.98(+1.40%)
Feb 01, 2022 69.53 70.24 69.04 69.95 2,716,985 +0.09(+0.13%)
Jan 31, 2022 68.79 70.05 69.86 2,836,603 +0.82(+1.19%)
Jan 28, 2022 67.66 69.08 66.93 69.04 2,376,381 +1.04(+1.53%)
Jan 27, 2022 69.29 69.76 67.42 68.00 2,607,893 -0.96(-1.39%)
Jan 26, 2022 69.88 70.75 68.45 68.96 2,145,066 -0.25(-0.36%)
Jan 25, 2022 70.18 70.29 68.52 69.21 2,625,698 -2.06(-2.89%)
Jan 24, 2022 70.26 71.46 69.12 71.27 2,805,698 +0.20(+0.28%)
Jan 21, 2022 70.39 71.34 69.72 71.07 7,374,233 +0.45(+0.63%)
Jan 20, 2022 71.84 72.22 70.52 70.63 2,219,153 -0.92(-1.29%)
Jan 19, 2022 72.32 72.52 71.12 71.55 2,546,997 -0.52(-0.71%)
Jan 18, 2022 70.83 72.50 70.30 72.06 3,774,959 +0.26(+0.36%)
Jan 14, 2022 71.81 0 -1.02(-1.40%)
Jan 13, 2022 73.33 73.68 72.58 72.83 2,720,928 -0.22(-0.30%)
Jan 12, 2022 73.02 73.40 72.44 73.04 2,071,815 +0.33(+0.45%)
Jan 11, 2022 71.69 72.83 71.10 72.72 2,514,742 +1.32(+1.84%)
Jan 10, 2022 70.84 71.52 69.79 71.40 2,512,770 +0.14(+0.19%)
Jan 07, 2022 71.66 72.08 71.06 71.26 1,839,631 -0.50(-0.69%)
Jan 06, 2022 71.90 72.35 71.39 71.76 1,388,212 +0.14(+0.19%)
Jan 05, 2022 73.50 74.06 71.41 71.62 2,808,156 -1.55(-2.11%)
Jan 04, 2022 73.23 73.75 72.84 73.16 2,303,686 +0.30(+0.41%)
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.