Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 58.70 59.62 58.31 58.31 4,315,962 -0.30(-0.52%)
Mar 30, 2022 57.92 58.70 57.86 58.62 2,888,614 +0.72(+1.24%)
Mar 29, 2022 57.44 58.01 57.19 57.90 2,564,474 +0.51(+0.89%)
Mar 28, 2022 56.38 57.40 56.27 57.39 1,778,586 +0.86(+1.53%)
Mar 25, 2022 56.57 56.67 56.01 56.53 1,877,905 +0.23(+0.40%)
Mar 24, 2022 56.30 56.57 56.00 56.30 2,234,413 +0.27(+0.49%)
Mar 23, 2022 56.56 56.66 55.75 56.02 3,318,750 -0.67(-1.18%)
Mar 22, 2022 56.94 56.94 56.17 56.69 2,921,885 -0.01(-0.02%)
Mar 21, 2022 56.81 57.22 56.10 56.70 3,438,063 -0.11(-0.19%)
Mar 18, 2022 56.01 56.98 55.33 56.81 7,093,536 +0.72(+1.28%)
Mar 17, 2022 55.02 56.10 54.70 56.09 3,468,303 +1.15(+2.09%)
Mar 16, 2022 54.84 55.64 53.75 54.94 4,061,093 +0.18(+0.32%)
Mar 15, 2022 53.74 54.89 53.67 54.77 3,185,464 +1.28(+2.39%)
Mar 14, 2022 53.68 54.07 53.11 53.49 3,566,917 +0.51(+0.96%)
Mar 11, 2022 53.85 54.29 52.92 52.98 2,492,000 -0.49(-0.92%)
Mar 10, 2022 52.99 53.54 52.62 53.47 2,446,065 -0.28(-0.53%)
Mar 09, 2022 54.04 54.07 52.77 53.76 3,683,844 +0.59(+1.11%)
Mar 08, 2022 53.24 54.50 53.13 53.17 4,147,402 +0.06(+0.11%)
Mar 07, 2022 53.03 54.81 52.69 53.11 5,513,606 +0.13(+0.24%)
Mar 04, 2022 52.02 53.22 51.78 52.98 4,582,304 +0.80(+1.54%)
Mar 03, 2022 52.08 52.40 51.84 52.18 3,649,790 +0.57(+1.10%)
Mar 02, 2022 50.94 51.94 50.78 51.61 4,629,632 +0.99(+1.96%)
Mar 01, 2022 50.53 51.09 50.18 50.62 5,339,689 +0.10(+0.19%)
Feb 28, 2022 50.07 50.65 49.83 50.52 4,466,610 +0.18(+0.35%)
Feb 25, 2022 49.51 50.39 49.54 50.34 3,218,512 +0.80(+1.63%)
Feb 24, 2022 48.16 49.60 47.95 49.54 4,061,528 +0.82(+1.69%)
Feb 23, 2022 50.21 50.32 48.64 48.71 3,967,250 -1.40(-2.80%)
Feb 22, 2022 50.46 50.65 49.48 50.11 4,378,535 -0.15(-0.29%)
Feb 18, 2022 50.26 0 -0.08(-0.16%)
Feb 17, 2022 51.23 51.31 50.28 50.34 3,211,566 -1.04(-2.03%)
Feb 16, 2022 51.16 51.59 50.53 51.38 3,063,678 +0.17(+0.33%)
Feb 15, 2022 51.29 51.79 50.99 51.21 2,725,211 +0.25(+0.48%)
Feb 14, 2022 51.22 51.22 50.50 50.97 4,356,478 -0.03(-0.06%)
Feb 11, 2022 52.18 52.26 50.57 51.00 4,456,717 -0.89(-1.72%)
Feb 10, 2022 52.61 52.92 51.62 51.89 3,293,942 -1.62(-3.03%)
Feb 09, 2022 53.23 53.75 53.12 53.51 3,204,158 +0.87(+1.66%)
Feb 08, 2022 52.46 52.90 52.11 52.64 2,052,735 +0.18(+0.34%)
Feb 07, 2022 53.56 54.06 52.26 52.46 3,325,162 -1.52(-2.82%)
Feb 04, 2022 54.91 55.25 53.86 53.98 4,289,409 -1.36(-2.47%)
Feb 03, 2022 56.02 55.13 55.35 3,179,961 -0.86(-1.54%)
Feb 02, 2022 55.47 56.30 55.25 56.21 2,872,552 +0.74(+1.33%)
Feb 01, 2022 55.53 55.76 54.58 55.47 2,925,785 +0.97(+1.78%)
Jan 28, 2022 53.50 54.53 52.76 54.50 2,483,655 +0.98(+1.82%)
Jan 27, 2022 54.40 54.83 53.15 53.53 2,865,912 -0.48(-0.89%)
Jan 26, 2022 54.57 55.33 53.37 54.01 3,518,559 -0.35(-0.65%)
Jan 25, 2022 55.25 55.38 53.71 54.36 4,208,048 -1.75(-3.11%)
Jan 24, 2022 55.02 56.14 54.50 56.10 5,515,662 +0.93(+1.68%)
Jan 21, 2022 54.95 55.91 54.75 55.18 4,970,765 +0.34(+0.62%)
Jan 20, 2022 57.30 57.30 54.74 54.84 4,038,485 -1.81(-3.19%)
Jan 19, 2022 59.21 59.70 56.48 56.64 6,124,967 -0.36(-0.63%)
Jan 18, 2022 57.04 57.38 56.40 57.00 4,594,580 -0.79(-1.37%)
Jan 14, 2022 57.79 0 -1.51(-2.55%)
Jan 13, 2022 59.11 60.13 59.11 59.31 3,596,667 +0.36(+0.61%)
Jan 12, 2022 59.11 59.76 58.73 58.94 2,532,961 +0.09(+0.15%)
Jan 11, 2022 58.66 58.88 57.57 58.86 2,941,629 +0.12(+0.20%)
Jan 10, 2022 58.60 58.87 58.18 58.74 3,392,565 -0.45(-0.76%)
Jan 07, 2022 60.15 60.20 59.15 59.19 2,883,666 -1.23(-2.04%)
Jan 06, 2022 60.08 60.88 59.98 60.42 2,520,888 +0.34(+0.57%)
Jan 05, 2022 60.89 61.52 60.01 60.08 2,811,768 -0.77(-1.27%)
Jan 04, 2022 60.42 61.44 60.37 60.85 3,110,627 +0.34(+0.56%)
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.