Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 53.26 54.77 53.23 54.23 8,967,585 +0.95(+1.77%)
Mar 30, 2022 53.18 53.66 52.96 53.28 4,320,216 -0.02(-0.04%)
Mar 29, 2022 53.83 54.12 51.88 53.30 9,974,591 -0.58(-1.07%)
Mar 28, 2022 53.87 54.30 53.52 53.88 6,219,711 +0.00(+0.00%)
Mar 25, 2022 53.52 54.23 53.39 53.88 5,386,740 +0.24(+0.44%)
Mar 24, 2022 53.50 54.71 53.33 53.64 8,745,027 +0.28(+0.53%)
Mar 23, 2022 53.63 54.07 53.09 53.36 5,511,048 -0.11(-0.21%)
Mar 22, 2022 52.93 53.69 52.11 53.47 7,427,224 +0.84(+1.60%)
Mar 21, 2022 52.91 54.46 52.57 52.63 6,831,882 -0.13(-0.25%)
Mar 18, 2022 52.72 53.30 52.14 52.76 10,482,094 +0.15(+0.29%)
Mar 17, 2022 52.32 53.11 51.70 52.61 5,675,530 +0.63(+1.22%)
Mar 16, 2022 52.80 53.64 51.44 51.98 7,504,159 -1.13(-2.14%)
Mar 15, 2022 52.69 53.15 51.66 53.11 6,482,782 +0.73(+1.39%)
Mar 14, 2022 52.55 52.83 51.31 52.39 5,844,112 -0.44(-0.84%)
Mar 11, 2022 53.41 54.34 52.80 52.83 5,946,586 -1.13(-2.10%)
Mar 10, 2022 52.74 54.26 53.96 10,498,520 +1.65(+3.16%)
Mar 09, 2022 52.08 52.98 51.49 52.31 10,770,135 -0.35(-0.66%)
Mar 08, 2022 54.24 55.62 52.61 52.66 11,547,248 -1.99(-3.65%)
Mar 07, 2022 55.24 59.15 54.12 54.65 24,813,498 -1.06(-1.90%)
Mar 04, 2022 51.31 55.75 51.25 55.71 22,856,384 +3.63(+6.97%)
Mar 03, 2022 49.39 52.46 49.39 52.08 29,016,840 +5.42(+11.61%)
Mar 02, 2022 45.46 46.78 45.46 46.67 10,489,014 +0.96(+2.11%)
Mar 01, 2022 45.49 46.08 44.83 45.70 12,831,330 +1.47(+3.31%)
Feb 28, 2022 43.25 44.59 43.25 44.24 9,215,309 +0.32(+0.73%)
Feb 25, 2022 43.01 44.10 43.06 43.92 7,078,996 +1.91(+4.55%)
Feb 24, 2022 42.01 42.83 40.78 42.01 7,276,102 -0.09(-0.20%)
Feb 23, 2022 42.77 42.90 41.97 42.09 4,306,123 -0.48(-1.13%)
Feb 22, 2022 42.96 43.34 42.37 42.57 5,533,601 -0.52(-1.21%)
Feb 18, 2022 43.09 0 +0.34(+0.80%)
Feb 17, 2022 41.92 43.16 41.92 42.75 11,790,850 +0.62(+1.48%)
Feb 16, 2022 43.70 44.34 41.84 42.13 8,903,494 -1.74(-3.96%)
Feb 15, 2022 43.27 44.08 42.83 43.87 6,115,477 +0.68(+1.58%)
Feb 14, 2022 43.47 43.65 42.26 43.19 6,135,705 -0.35(-0.80%)
Feb 11, 2022 42.77 43.91 42.66 43.54 6,617,517 +1.04(+2.44%)
Feb 10, 2022 42.62 42.92 42.20 42.50 5,100,447 +0.02(+0.04%)
Feb 09, 2022 42.62 42.97 42.29 42.48 4,116,159 -0.33(-0.77%)
Feb 08, 2022 42.20 43.13 42.00 42.81 5,357,296 +0.78(+1.86%)
Feb 07, 2022 42.36 42.56 41.56 42.03 5,365,791 -0.09(-0.22%)
Feb 04, 2022 42.33 42.47 41.69 42.13 6,368,890 -0.32(-0.75%)
Feb 03, 2022 41.47 42.67 42.45 6,222,568 +0.95(+2.29%)
Feb 02, 2022 41.42 41.84 40.82 41.50 7,438,472 -0.03(-0.07%)
Feb 01, 2022 40.93 41.75 40.60 41.52 6,228,444 +0.51(+1.24%)
Jan 31, 2022 40.72 41.22 41.02 7,292,479 +0.11(+0.28%)
Jan 28, 2022 41.05 41.55 40.36 40.90 10,854,366 -1.82(-4.25%)
Jan 27, 2022 41.91 42.86 41.91 42.72 7,195,313 +0.96(+2.30%)
Jan 26, 2022 42.38 42.65 41.57 41.76 10,544,349 -0.66(-1.55%)
Jan 25, 2022 43.57 44.10 42.39 42.42 10,606,676 -2.48(-5.53%)
Jan 24, 2022 44.25 45.57 44.02 44.90 9,437,419 +0.75(+1.71%)
Jan 21, 2022 44.72 44.94 44.06 44.15 6,198,898 -0.33(-0.74%)
Jan 20, 2022 45.69 45.96 44.33 44.48 7,958,570 -1.23(-2.70%)
Jan 19, 2022 45.82 46.18 45.22 45.71 5,267,467 -0.01(-0.02%)
Jan 18, 2022 46.03 46.21 45.43 45.72 7,623,243 -0.50(-1.08%)
Jan 14, 2022 46.22 0 -0.34(-0.73%)
Jan 13, 2022 44.47 47.19 44.37 46.56 13,460,476 +2.20(+4.96%)
Jan 12, 2022 44.27 44.48 43.44 44.36 7,212,886 -0.54(-1.19%)
Jan 11, 2022 46.21 46.76 44.54 44.89 9,429,871 -1.31(-2.83%)
Jan 10, 2022 45.44 46.65 45.31 46.20 11,299,460 +0.92(+2.04%)
Jan 07, 2022 44.46 46.00 44.36 45.28 9,217,011 +0.94(+2.12%)
Jan 06, 2022 44.24 44.62 43.61 44.34 7,561,344 +0.29(+0.66%)
Jan 05, 2022 43.59 44.73 43.54 44.05 8,892,564 +0.60(+1.39%)
Jan 04, 2022 42.50 43.59 42.44 43.44 11,028,910 +0.92(+2.17%)
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.