Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 54.92 55.70 54.81 55.46 1,236,257 +0.59(+1.08%)
Mar 30, 2022 54.64 54.91 54.56 54.87 1,077,176 +0.33(+0.61%)
Mar 29, 2022 54.65 54.91 54.35 54.54 1,539,142 -0.07(-0.13%)
Mar 28, 2022 54.40 54.64 53.94 54.61 966,238 +0.10(+0.18%)
Mar 25, 2022 54.32 54.59 54.08 54.51 1,446,463 +0.46(+0.85%)
Mar 24, 2022 53.98 54.17 53.78 54.05 766,842 +0.22(+0.41%)
Mar 23, 2022 54.04 54.11 53.82 53.83 765,335 -0.14(-0.26%)
Mar 22, 2022 54.15 54.16 53.77 53.97 982,475 -0.07(-0.13%)
Mar 21, 2022 54.11 54.38 53.92 54.04 1,002,735 +0.13(+0.24%)
Mar 18, 2022 53.99 54.08 53.45 53.91 1,466,863 -0.13(-0.24%)
Mar 17, 2022 53.86 54.11 53.71 54.04 1,228,547 +0.41(+0.76%)
Mar 16, 2022 53.02 53.65 52.80 53.63 1,139,297 +0.58(+1.09%)
Mar 15, 2022 53.13 53.22 52.58 53.05 1,237,369 +0.00(+0.00%)
Mar 14, 2022 53.90 54.45 52.97 53.05 3,531,824 -2.16(-3.91%)
Mar 11, 2022 54.56 55.43 54.46 55.21 4,237,375 +0.91(+1.68%)
Mar 10, 2022 53.89 54.45 54.30 1,184,030 +0.28(+0.52%)
Mar 09, 2022 53.92 54.39 53.38 54.02 3,154,709 +0.37(+0.69%)
Mar 08, 2022 55.42 55.58 53.61 53.65 2,719,530 -1.89(-3.40%)
Mar 07, 2022 55.64 56.33 55.45 55.54 2,016,469 -0.37(-0.66%)
Mar 04, 2022 54.20 55.96 54.15 55.91 1,877,676 +1.20(+2.19%)
Mar 03, 2022 53.99 54.88 53.92 54.71 2,436,252 +0.74(+1.37%)
Mar 02, 2022 52.84 54.02 52.84 53.97 1,701,160 +1.36(+2.59%)
Mar 01, 2022 52.53 52.95 52.40 52.61 1,782,589 +0.08(+0.15%)
Feb 28, 2022 52.55 52.95 52.31 52.53 1,976,836 -0.33(-0.62%)
Feb 25, 2022 52.37 52.95 52.57 52.86 2,801,810 +0.71(+1.36%)
Feb 24, 2022 50.85 52.32 50.68 52.15 2,411,049 +0.42(+0.81%)
Feb 23, 2022 52.32 52.47 51.67 51.73 1,043,281 -0.30(-0.58%)
Feb 22, 2022 52.09 52.30 51.67 52.03 2,085,599 -0.25(-0.48%)
Feb 18, 2022 52.28 0 -0.28(-0.53%)
Feb 17, 2022 52.28 52.78 52.21 52.56 876,360 +0.13(+0.25%)
Feb 16, 2022 52.29 52.60 52.16 52.43 1,187,962 +0.14(+0.27%)
Feb 15, 2022 52.42 52.48 52.17 52.29 1,049,147 +0.09(+0.17%)
Feb 14, 2022 52.13 52.30 51.67 52.20 2,081,474 -0.10(-0.19%)
Feb 11, 2022 52.19 52.67 52.13 52.30 925,576 +0.06(+0.11%)
Feb 10, 2022 52.52 52.84 52.16 52.24 819,234 -0.48(-0.91%)
Feb 09, 2022 52.65 52.74 52.53 52.72 1,426,492 +0.27(+0.51%)
Feb 08, 2022 52.99 52.99 52.42 52.45 1,222,833 -0.47(-0.89%)
Feb 07, 2022 53.55 53.55 52.85 52.92 1,445,452 -0.32(-0.60%)
Feb 04, 2022 52.97 53.47 52.80 53.24 1,098,739 +0.07(+0.13%)
Feb 03, 2022 52.59 53.17 1,446,749 +0.41(+0.78%)
Feb 02, 2022 52.30 52.82 52.30 52.76 1,275,472 +0.56(+1.07%)
Feb 01, 2022 52.23 52.26 51.90 52.20 1,499,839 -0.06(-0.11%)
Jan 31, 2022 51.86 52.44 52.26 1,152,253 +0.23(+0.44%)
Jan 28, 2022 51.29 52.06 51.19 52.03 970,155 +0.57(+1.11%)
Jan 27, 2022 51.63 52.11 51.40 51.46 1,550,314 -0.03(-0.06%)
Jan 26, 2022 52.06 52.42 51.36 51.49 1,851,042 -0.28(-0.54%)
Jan 25, 2022 51.07 52.03 50.79 51.77 1,375,767 +0.37(+0.72%)
Jan 24, 2022 51.37 51.58 50.63 51.40 1,733,414 -0.56(-1.08%)
Jan 21, 2022 52.33 52.42 51.88 51.96 1,962,234 -0.55(-1.05%)
Jan 20, 2022 53.00 53.27 52.50 52.51 932,537 -0.49(-0.92%)
Jan 19, 2022 53.40 53.41 52.85 53.00 1,013,919 -0.23(-0.43%)
Jan 18, 2022 53.31 53.34 52.81 53.23 978,184 +0.30(+0.57%)
Jan 14, 2022 52.93 0 +0.04(+0.08%)
Jan 13, 2022 52.76 53.13 52.71 52.89 985,115 +0.36(+0.69%)
Jan 12, 2022 52.31 52.53 52.25 52.53 1,157,878 +0.35(+0.67%)
Jan 11, 2022 51.91 52.22 51.62 52.18 639,960 +0.31(+0.60%)
Jan 10, 2022 52.08 52.08 51.67 51.87 719,837 -0.28(-0.54%)
Jan 07, 2022 51.84 52.16 51.69 52.15 964,860 +0.27(+0.52%)
Jan 06, 2022 51.87 52.10 51.68 51.88 910,907 +0.13(+0.25%)
Jan 05, 2022 51.86 52.26 51.53 51.75 1,078,111 -0.09(-0.17%)
Jan 04, 2022 52.23 52.30 51.82 51.84 911,160 -0.28(-0.54%)
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.