Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 53.18 53.18 52.59 52.59 28,305,978 -0.80(-1.51%)
Mar 30, 2022 53.41 53.81 53.26 53.39 24,844,088 -0.15(-0.28%)
Mar 29, 2022 53.54 53.67 53.26 53.54 19,237,682 +0.89(+1.69%)
Mar 28, 2022 52.53 52.67 52.19 52.65 16,833,518 +0.19(+0.36%)
Mar 25, 2022 52.42 52.51 52.14 52.47 20,164,372 -0.45(-0.84%)
Mar 24, 2022 52.61 52.93 52.48 52.91 18,796,048 +0.35(+0.67%)
Mar 23, 2022 52.41 53.09 52.29 52.56 21,525,440 -0.36(-0.68%)
Mar 22, 2022 52.70 53.08 52.66 52.92 25,809,718 +0.87(+1.67%)
Mar 21, 2022 52.00 52.22 51.64 52.05 20,064,852 -0.74(-1.40%)
Mar 18, 2022 51.66 52.87 51.50 52.79 29,765,376 +0.70(+1.35%)
Mar 17, 2022 51.81 52.12 51.40 52.09 22,423,816 -0.23(-0.43%)
Mar 16, 2022 50.72 52.34 50.49 52.31 25,830,670 +3.64(+7.49%)
Mar 15, 2022 47.91 48.74 47.72 48.67 39,247,960 +0.13(+0.27%)
Mar 14, 2022 49.17 49.49 48.39 48.54 25,889,866 -1.14(-2.29%)
Mar 11, 2022 50.93 51.03 49.64 49.67 18,760,532 -1.00(-1.98%)
Mar 10, 2022 50.80 50.34 50.68 18,970,640 -0.90(-1.74%)
Mar 09, 2022 50.89 51.67 50.74 51.58 15,513,725 +1.44(+2.87%)
Mar 08, 2022 50.19 50.72 49.70 50.14 29,500,436 +0.19(+0.38%)
Mar 07, 2022 51.01 51.18 49.92 49.95 29,080,966 -1.95(-3.76%)
Mar 04, 2022 51.91 52.16 51.59 51.90 20,541,684 -1.05(-1.98%)
Mar 03, 2022 53.43 53.50 52.81 52.95 17,468,936 -0.64(-1.20%)
Mar 02, 2022 53.60 53.82 53.03 53.59 18,448,440 +0.19(+0.35%)
Mar 01, 2022 53.78 54.27 53.12 53.40 22,155,940 -0.78(-1.43%)
Feb 28, 2022 53.59 54.27 53.49 54.18 28,246,408 -0.66(-1.21%)
Feb 25, 2022 54.09 54.90 54.11 54.84 23,439,824 +0.98(+1.81%)
Feb 24, 2022 52.23 53.88 52.18 53.87 34,878,488 -1.09(-1.98%)
Feb 23, 2022 55.83 55.84 54.84 54.96 17,379,332 -0.56(-1.01%)
Feb 22, 2022 55.51 55.87 55.16 55.51 14,915,072 -0.81(-1.45%)
Feb 18, 2022 56.33 0 -0.48(-0.85%)
Feb 17, 2022 57.18 57.29 56.69 56.81 11,662,776 -0.68(-1.19%)
Feb 16, 2022 56.98 57.70 56.93 57.49 16,694,805 +0.48(+0.85%)
Feb 15, 2022 56.58 57.06 56.55 57.01 12,859,215 +1.15(+2.07%)
Feb 14, 2022 56.02 56.10 55.54 55.85 16,382,368 -0.41(-0.72%)
Feb 11, 2022 57.12 57.35 56.16 56.26 17,600,654 -0.87(-1.52%)
Feb 10, 2022 57.01 57.82 57.01 57.13 13,924,308 -0.41(-0.71%)
Feb 09, 2022 57.13 57.57 57.08 57.54 12,351,110 +0.87(+1.54%)
Feb 08, 2022 56.04 56.69 56.02 56.67 11,418,955 +0.48(+0.86%)
Feb 07, 2022 56.00 56.47 55.97 56.19 22,694,862 -0.05(-0.08%)
Feb 04, 2022 55.84 56.46 55.70 56.23 17,136,302 +0.17(+0.30%)
Feb 03, 2022 55.97 56.06 11,034,898 -0.61(-1.07%)
Feb 02, 2022 56.98 56.99 56.30 56.67 13,052,157 -0.06(-0.10%)
Feb 01, 2022 56.64 56.73 56.14 56.73 15,324,543 +0.32(+0.57%)
Jan 31, 2022 55.39 56.51 56.40 31,574,086 +1.69(+3.08%)
Jan 28, 2022 54.53 54.71 53.96 54.72 27,071,578 +0.34(+0.63%)
Jan 27, 2022 54.94 55.05 54.34 54.38 18,828,404 -0.62(-1.14%)
Jan 26, 2022 55.98 56.08 54.88 55.00 17,340,414 -0.65(-1.17%)
Jan 25, 2022 55.42 55.91 55.09 55.66 26,920,924 -0.13(-0.24%)
Jan 24, 2022 55.67 55.79 54.45 55.79 62,658,584 -0.81(-1.44%)
Jan 21, 2022 57.33 57.39 56.57 56.60 21,958,450 -0.87(-1.52%)
Jan 20, 2022 58.07 58.39 57.41 57.47 17,787,632 +0.27(+0.46%)
Jan 19, 2022 57.36 57.49 57.11 57.21 13,819,632 +0.27(+0.47%)
Jan 18, 2022 56.92 57.25 56.86 56.94 16,108,405 -0.98(-1.68%)
Jan 14, 2022 57.92 0 -0.01(-0.02%)
Jan 13, 2022 58.52 58.55 57.89 57.93 11,843,482 -0.83(-1.42%)
Jan 12, 2022 58.47 58.81 58.31 58.76 27,025,550 +0.96(+1.65%)
Jan 11, 2022 57.01 57.81 56.84 57.80 13,702,918 +1.21(+2.14%)
Jan 10, 2022 56.65 56.79 56.21 56.59 16,257,324 -0.05(-0.08%)
Jan 07, 2022 56.36 56.67 56.15 56.64 18,385,892 +0.50(+0.89%)
Jan 06, 2022 56.02 56.38 55.82 56.14 15,016,465 +0.21(+0.37%)
Jan 05, 2022 56.54 56.93 55.90 55.93 16,259,171 -0.85(-1.50%)
Jan 04, 2022 57.03 57.07 56.70 56.78 10,443,650 -0.22(-0.38%)
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.