Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 63.25 63.70 63.18 63.31 1,590,758 +0.07(+0.12%)
Mar 30, 2022 62.67 63.25 62.42 63.24 757,818 +0.53(+0.84%)
Mar 29, 2022 62.34 62.72 62.11 62.71 814,669 +0.67(+1.08%)
Mar 28, 2022 62.05 62.14 61.55 62.04 862,992 +0.11(+0.18%)
Mar 25, 2022 60.91 61.97 60.89 61.93 993,853 +1.23(+2.03%)
Mar 24, 2022 60.31 60.71 60.22 60.70 1,085,530 +0.34(+0.57%)
Mar 23, 2022 60.31 60.65 59.79 60.36 1,641,646 +0.05(+0.08%)
Mar 22, 2022 60.37 60.37 59.78 60.31 1,490,476 +0.11(+0.18%)
Mar 21, 2022 60.06 60.80 60.06 60.20 1,336,250 +0.19(+0.32%)
Mar 18, 2022 60.25 60.61 59.60 60.00 2,363,759 -0.21(-0.35%)
Mar 17, 2022 59.77 60.68 59.73 60.22 1,414,288 +0.30(+0.49%)
Mar 16, 2022 59.84 60.17 59.29 59.92 1,532,947 -0.18(-0.29%)
Mar 15, 2022 60.39 60.41 59.49 60.10 1,430,944 +0.32(+0.54%)
Mar 14, 2022 59.90 60.39 59.48 59.77 1,323,182 +0.16(+0.26%)
Mar 11, 2022 59.42 59.99 59.30 59.61 1,068,699 +0.22(+0.37%)
Mar 10, 2022 58.18 59.55 59.39 1,753,460 +0.69(+1.17%)
Mar 09, 2022 59.60 59.77 58.60 58.71 1,743,299 -0.33(-0.56%)
Mar 08, 2022 59.76 60.38 58.99 59.04 1,710,291 -0.48(-0.81%)
Mar 07, 2022 59.03 59.75 58.36 59.52 1,773,745 +0.51(+0.86%)
Mar 04, 2022 57.17 59.05 57.17 59.01 1,306,153 +1.73(+3.01%)
Mar 03, 2022 56.83 57.98 56.83 57.29 1,367,462 +0.55(+0.97%)
Mar 02, 2022 56.03 57.13 55.83 56.74 1,384,859 +0.85(+1.53%)
Mar 01, 2022 57.11 57.63 55.60 55.88 2,271,758 -1.40(-2.45%)
Feb 28, 2022 57.02 57.51 56.76 57.29 3,198,547 -0.13(-0.22%)
Feb 25, 2022 56.75 57.64 56.69 57.42 2,292,247 +1.80(+3.23%)
Feb 24, 2022 55.09 55.92 54.58 55.62 2,623,903 +0.36(+0.65%)
Feb 23, 2022 55.96 56.20 55.20 55.26 2,694,287 -0.72(-1.28%)
Feb 22, 2022 56.05 56.41 55.49 55.97 2,385,982 +0.01(+0.02%)
Feb 18, 2022 55.96 0 -0.07(-0.13%)
Feb 17, 2022 56.09 56.40 55.52 56.04 2,008,574 -0.15(-0.26%)
Feb 16, 2022 56.16 56.55 55.63 56.19 3,236,376 +0.04(+0.07%)
Feb 15, 2022 57.08 57.33 55.92 56.15 2,605,105 -0.68(-1.20%)
Feb 14, 2022 57.64 57.96 56.41 56.83 1,884,445 -0.75(-1.31%)
Feb 11, 2022 58.22 58.73 57.29 57.58 2,143,404 -0.51(-0.88%)
Feb 10, 2022 59.47 59.71 57.95 58.09 1,963,239 -1.96(-3.27%)
Feb 09, 2022 60.39 60.60 59.79 60.06 1,513,590 +0.02(+0.03%)
Feb 08, 2022 59.99 60.32 59.82 60.04 1,701,959 +0.32(+0.54%)
Feb 07, 2022 59.84 60.14 59.17 59.72 2,325,815 -0.16(-0.26%)
Feb 04, 2022 59.98 60.45 59.44 59.88 1,927,798 -0.55(-0.91%)
Feb 03, 2022 60.82 60.02 60.43 1,725,037 -0.50(-0.83%)
Feb 02, 2022 59.31 61.11 59.16 60.93 2,323,534 +1.68(+2.84%)
Feb 01, 2022 59.55 59.78 58.71 59.25 2,301,150 -0.38(-0.63%)
Jan 31, 2022 58.86 59.88 59.63 1,699,616 +0.17(+0.29%)
Jan 28, 2022 57.95 59.51 57.59 59.45 1,692,801 +1.30(+2.24%)
Jan 27, 2022 58.29 58.72 57.64 58.15 1,742,035 +0.34(+0.59%)
Jan 26, 2022 57.99 58.81 57.37 57.81 1,566,511 +0.07(+0.13%)
Jan 25, 2022 57.15 58.08 57.15 57.74 1,772,151 -0.62(-1.07%)
Jan 24, 2022 58.65 58.98 56.90 58.36 2,187,351 -0.50(-0.84%)
Jan 21, 2022 59.33 59.48 58.69 58.86 2,224,561 -0.13(-0.22%)
Jan 20, 2022 59.81 60.12 58.92 58.98 3,184,120 -0.60(-1.00%)
Jan 19, 2022 59.22 60.12 59.10 59.58 1,911,882 +0.36(+0.60%)
Jan 18, 2022 60.10 60.40 58.77 59.22 2,130,271 -1.21(-2.00%)
Jan 14, 2022 60.44 0 -0.83(-1.35%)
Jan 13, 2022 60.58 61.43 60.57 61.26 1,432,073 +0.06(+0.10%)
Jan 12, 2022 60.76 61.41 60.54 61.20 1,346,572 +0.28(+0.47%)
Jan 11, 2022 61.32 61.46 60.46 60.91 1,831,995 -0.42(-0.69%)
Jan 10, 2022 62.12 62.36 61.05 61.33 1,939,303 -0.67(-1.08%)
Jan 07, 2022 61.60 62.28 61.22 62.00 1,094,516 +0.28(+0.45%)
Jan 06, 2022 61.82 62.32 61.54 61.73 1,443,378 -0.24(-0.39%)
Jan 05, 2022 62.43 62.75 61.89 61.97 1,334,294 -0.43(-0.69%)
Jan 04, 2022 62.56 63.21 62.38 62.40 1,105,239 -0.17(-0.26%)
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.