Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 55.43 55.58 55.36 55.52 5,907,620 +0.07(+0.13%)
Feb 25, 2022 55.30 55.52 55.38 55.45 4,136,110 +0.23(+0.42%)
Feb 24, 2022 55.10 55.25 55.05 55.22 7,763,142 +0.02(+0.04%)
Feb 23, 2022 55.22 55.31 55.19 55.20 4,579,080 +0.09(+0.16%)
Feb 22, 2022 55.17 55.23 55.10 55.11 6,748,013 -0.04(-0.07%)
Feb 18, 2022 55.15 0 -0.03(-0.05%)
Feb 17, 2022 55.30 55.44 55.16 55.18 9,230,650 -0.10(-0.18%)
Feb 16, 2022 55.27 55.34 55.23 55.28 5,102,960 -0.03(-0.05%)
Feb 15, 2022 55.36 55.37 55.20 55.31 6,080,298 +0.06(+0.11%)
Feb 14, 2022 55.36 55.40 55.20 55.25 4,331,462 -0.15(-0.27%)
Feb 11, 2022 55.45 55.49 55.36 55.40 2,731,790 -0.03(-0.05%)
Feb 10, 2022 55.44 55.50 55.35 55.43 6,160,286 -0.04(-0.07%)
Feb 09, 2022 55.30 55.50 55.30 55.47 4,831,695 +0.17(+0.31%)
Feb 08, 2022 55.36 55.40 55.20 55.30 6,029,819 -0.09(-0.16%)
Feb 07, 2022 55.37 55.46 55.30 55.39 3,423,980 +0.02(+0.04%)
Feb 04, 2022 55.26 55.48 55.25 55.37 3,174,683 +0.02(+0.04%)
Feb 03, 2022 55.38 55.45 55.22 55.35 6,564,981 -0.06(-0.11%)
Feb 02, 2022 55.26 55.50 55.23 55.41 11,323,425 +0.06(+0.11%)
Feb 01, 2022 55.25 55.35 55.18 55.35 6,906,744 +0.10(+0.18%)
Jan 31, 2022 55.05 55.25 8,840,976 +0.17(+0.31%)
Jan 28, 2022 54.90 55.09 54.80 55.08 3,716,517 +0.18(+0.33%)
Jan 27, 2022 54.92 55.10 54.75 54.90 5,667,260 -0.09(-0.16%)
Jan 26, 2022 55.00 55.08 54.70 54.99 3,929,553 +0.20(+0.37%)
Jan 25, 2022 54.91 55.09 54.76 54.79 5,741,084 -0.26(-0.47%)
Jan 24, 2022 55.05 55.24 54.54 55.05 11,294,874 +0.06(+0.11%)
Jan 21, 2022 55.10 55.20 54.95 54.99 9,198,130 -0.11(-0.20%)
Jan 20, 2022 55.28 55.30 55.05 55.10 4,940,419 -0.14(-0.25%)
Jan 19, 2022 55.33 55.34 55.20 55.24 5,933,446 -0.09(-0.16%)
Jan 18, 2022 55.25 55.35 55.20 55.33 6,842,545 -0.03(-0.05%)
Jan 14, 2022 55.36 0 +0.01(+0.02%)
Jan 13, 2022 55.35 55.42 55.32 55.35 3,805,990 -0.02(-0.04%)
Jan 12, 2022 55.31 55.40 55.30 55.37 5,486,125 +0.13(+0.24%)
Jan 11, 2022 55.06 55.24 55.06 55.24 2,313,324 +0.12(+0.22%)
Jan 10, 2022 55.06 55.22 55.02 55.12 8,243,261 +0.06(+0.11%)
Jan 07, 2022 55.18 55.19 55.05 55.06 4,853,917 -0.09(-0.16%)
Jan 06, 2022 55.20 55.24 55.15 55.15 4,619,567 -0.07(-0.13%)
Jan 05, 2022 55.27 55.32 55.22 55.22 4,461,288 -0.02(-0.04%)
Jan 04, 2022 55.32 55.34 55.21 55.24 4,663,701 -0.08(-0.14%)
Jan 03, 2022 55.30 55.37 55.27 55.32 7,332,442 +0.00(+0.00%)
Dec 31, 2021 55.35 55.37 55.28 55.32 1,825,124 +0.00(+0.00%)
Dec 30, 2021 55.35 55.38 55.31 55.32 5,266,856 +0.00(+0.00%)
Dec 29, 2021 55.27 55.39 55.27 55.32 4,119,289 -0.06(-0.11%)
Dec 28, 2021 55.30 55.40 55.27 55.38 2,771,065 +0.06(+0.11%)
Dec 27, 2021 55.30 55.37 55.28 55.32 1,956,364 +0.02(+0.04%)
Dec 23, 2021 55.25 55.39 55.25 55.30 5,641,883 +0.02(+0.04%)
Dec 22, 2021 55.24 55.34 55.21 55.28 5,624,823 +0.08(+0.14%)
Dec 21, 2021 55.20 55.30 54.95 55.20 7,902,111 +0.21(+0.38%)
Dec 20, 2021 54.85 55.03 54.85 54.99 3,181,374 +0.07(+0.13%)
Dec 17, 2021 55.01 55.05 54.82 54.92 5,089,764 -0.17(-0.31%)
Dec 16, 2021 55.05 55.11 54.93 55.09 14,659,468 +0.00(+0.00%)
Dec 15, 2021 55.01 55.11 54.98 55.09 7,108,285 +0.03(+0.05%)
Dec 14, 2021 55.02 55.20 54.91 55.06 6,821,758 +0.04(+0.07%)
Dec 13, 2021 55.20 55.23 55.00 55.02 8,849,839 -0.26(-0.47%)
Dec 10, 2021 55.25 55.30 55.22 55.28 6,370,422 +0.38(+0.69%)
Dec 09, 2021 54.80 54.98 54.80 54.90 7,470,038 +0.08(+0.15%)
Dec 08, 2021 54.75 54.97 54.68 54.82 5,960,025 +0.14(+0.26%)
Dec 07, 2021 54.99 55.00 54.52 54.68 12,497,867 -0.41(-0.74%)
Dec 06, 2021 55.07 55.20 54.86 55.09 5,198,674 +0.02(+0.04%)
Dec 03, 2021 55.11 55.20 55.04 55.07 4,467,736 -0.02(-0.04%)
Dec 02, 2021 55.30 55.34 55.00 55.09 6,242,971 -0.26(-0.47%)
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.