Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 55.63 56.34 55.55 55.98 2,255,782 +0.36(+0.66%)
Mar 30, 2022 55.59 55.66 55.07 55.61 1,819,478 +0.19(+0.34%)
Mar 29, 2022 55.08 55.44 54.89 55.42 1,956,661 +0.77(+1.41%)
Mar 28, 2022 54.60 54.66 54.06 54.65 1,639,955 +0.12(+0.22%)
Mar 25, 2022 53.73 54.54 53.56 54.53 1,855,355 +0.89(+1.67%)
Mar 24, 2022 53.39 53.97 53.22 53.63 2,094,377 +0.18(+0.34%)
Mar 23, 2022 53.47 54.12 53.34 53.45 2,934,924 +0.43(+0.82%)
Mar 22, 2022 52.99 53.27 52.55 53.02 2,220,230 +0.11(+0.21%)
Mar 21, 2022 53.03 53.65 52.64 52.90 2,695,589 +0.16(+0.31%)
Mar 18, 2022 53.02 53.27 52.27 52.74 5,119,142 -0.24(-0.46%)
Mar 17, 2022 53.15 53.33 52.74 52.98 2,490,273 +0.07(+0.13%)
Mar 16, 2022 53.07 53.57 52.21 52.91 2,835,396 -0.31(-0.59%)
Mar 15, 2022 52.46 53.38 52.30 53.23 3,254,508 +0.93(+1.78%)
Mar 14, 2022 52.17 52.70 51.68 52.30 3,096,055 +0.35(+0.67%)
Mar 11, 2022 52.91 53.48 51.92 51.95 3,334,698 -1.01(-1.90%)
Mar 10, 2022 53.59 52.66 52.96 3,052,062 -1.02(-1.90%)
Mar 09, 2022 54.98 55.44 53.90 53.98 2,450,145 -0.38(-0.70%)
Mar 08, 2022 57.00 57.50 54.34 54.36 4,016,776 -2.87(-5.02%)
Mar 07, 2022 56.01 57.78 55.45 57.24 4,555,905 +0.86(+1.52%)
Mar 04, 2022 55.53 56.51 55.20 56.38 3,138,027 +0.19(+0.34%)
Mar 03, 2022 55.40 56.58 55.10 56.19 2,867,326 +0.96(+1.74%)
Mar 02, 2022 54.62 55.54 54.30 55.22 2,625,779 +0.24(+0.44%)
Mar 01, 2022 55.35 55.60 54.53 54.98 2,656,479 -0.52(-0.94%)
Feb 28, 2022 55.76 56.25 55.00 55.50 3,676,813 -1.04(-1.84%)
Feb 25, 2022 55.26 56.67 55.26 56.54 2,540,811 +1.63(+2.96%)
Feb 24, 2022 56.68 56.93 54.25 54.91 4,894,249 -2.31(-4.03%)
Feb 23, 2022 57.14 57.56 56.83 57.22 3,475,706 +0.30(+0.53%)
Feb 22, 2022 56.85 57.17 56.38 56.92 3,335,433 +0.04(+0.08%)
Feb 18, 2022 56.87 0 +1.06(+1.90%)
Feb 17, 2022 55.43 55.93 55.06 55.81 3,056,250 +0.45(+0.81%)
Feb 16, 2022 55.78 56.43 55.04 55.37 3,366,864 -0.23(-0.42%)
Feb 15, 2022 55.75 56.24 55.34 55.60 3,222,786 -0.14(-0.25%)
Feb 14, 2022 55.21 55.96 54.46 55.74 3,868,568 +0.77(+1.41%)
Feb 11, 2022 54.25 55.38 53.97 54.96 4,100,080 +0.23(+0.42%)
Feb 10, 2022 54.02 55.87 53.54 54.73 6,126,085 +1.65(+3.11%)
Feb 09, 2022 53.08 53.35 52.75 53.08 3,127,286 -0.03(-0.06%)
Feb 08, 2022 53.35 53.50 52.83 53.11 2,499,472 -0.06(-0.11%)
Feb 07, 2022 53.22 53.35 52.62 53.17 2,233,724 +0.16(+0.31%)
Feb 04, 2022 54.39 54.56 52.99 53.01 3,890,855 -1.63(-2.98%)
Feb 03, 2022 54.76 54.63 2,076,819 +0.07(+0.13%)
Feb 02, 2022 54.31 54.89 54.18 54.57 3,231,200 +0.14(+0.25%)
Feb 01, 2022 54.23 54.61 53.78 54.43 3,086,547 +0.20(+0.37%)
Jan 31, 2022 55.24 54.23 6,047,417 -1.95(-3.46%)
Jan 28, 2022 55.67 56.19 55.42 56.18 2,189,758 +0.08(+0.14%)
Jan 27, 2022 56.00 56.80 55.92 56.10 2,201,351 +0.32(+0.57%)
Jan 26, 2022 56.55 57.25 55.62 55.78 3,629,723 -1.20(-2.10%)
Jan 25, 2022 56.80 57.23 56.12 56.98 2,995,275 -0.01(-0.02%)
Jan 24, 2022 57.47 58.10 55.81 56.98 2,909,311 -0.35(-0.62%)
Jan 21, 2022 57.37 57.66 57.01 57.34 2,567,247 +0.41(+0.73%)
Jan 20, 2022 57.24 57.51 56.85 56.92 2,309,700 -0.40(-0.71%)
Jan 19, 2022 57.62 58.00 57.20 57.33 1,889,635 -0.34(-0.58%)
Jan 18, 2022 57.91 58.05 57.04 57.66 3,522,146 -0.46(-0.80%)
Jan 14, 2022 58.13 0 +0.59(+1.03%)
Jan 13, 2022 57.24 57.75 56.96 57.54 1,847,134 +0.40(+0.69%)
Jan 12, 2022 57.01 57.37 56.82 57.14 1,466,231 -0.17(-0.30%)
Jan 11, 2022 57.75 57.88 56.68 57.31 1,844,632 -0.34(-0.60%)
Jan 10, 2022 57.44 58.15 57.36 57.66 4,072,074 +0.33(+0.57%)
Jan 07, 2022 56.80 57.61 56.74 57.33 2,857,769 +0.55(+0.97%)
Jan 06, 2022 56.74 57.17 56.33 56.78 2,337,108 +0.25(+0.44%)
Jan 05, 2022 55.80 56.95 55.80 56.53 3,184,062 +0.31(+0.55%)
Jan 04, 2022 55.69 56.91 55.67 56.22 2,548,591 +0.54(+0.97%)
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.