Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 57.94 58.31 56.85 56.86 2,806,428 -1.55(-2.65%)
Mar 30, 2022 59.50 59.84 58.09 58.41 2,221,453 -1.21(-2.03%)
Mar 29, 2022 58.92 60.09 58.69 59.62 2,424,290 +2.18(+3.80%)
Mar 28, 2022 57.24 57.56 56.83 57.44 2,051,322 +0.07(+0.12%)
Mar 25, 2022 56.49 57.61 56.48 57.37 2,429,502 +1.13(+2.01%)
Mar 24, 2022 56.23 56.56 55.80 56.24 1,671,578 +0.60(+1.08%)
Mar 23, 2022 56.35 56.74 55.56 55.64 3,012,299 -1.07(-1.89%)
Mar 22, 2022 57.19 57.78 56.40 56.71 3,860,121 +0.25(+0.44%)
Mar 21, 2022 57.50 57.62 56.19 56.46 4,193,378 -1.03(-1.79%)
Mar 18, 2022 56.90 57.64 56.09 57.49 6,411,107 +0.26(+0.45%)
Mar 17, 2022 55.97 57.47 55.88 57.23 3,951,123 +0.58(+1.02%)
Mar 16, 2022 55.98 57.81 55.38 56.65 4,384,164 +1.62(+2.94%)
Mar 15, 2022 54.27 55.22 54.07 55.03 3,458,362 +1.12(+2.08%)
Mar 14, 2022 53.99 55.08 53.57 53.91 4,380,502 +0.41(+0.77%)
Mar 11, 2022 54.10 54.75 53.18 53.50 4,160,456 +0.08(+0.15%)
Mar 10, 2022 52.56 53.54 52.36 53.42 2,721,070 -0.07(-0.13%)
Mar 09, 2022 53.11 54.06 52.81 53.49 4,174,464 +1.54(+2.96%)
Mar 08, 2022 52.08 54.10 51.02 51.95 5,023,442 +0.17(+0.33%)
Mar 07, 2022 55.63 55.63 51.76 51.78 5,211,095 -3.15(-5.73%)
Mar 04, 2022 55.71 55.93 53.50 54.93 4,016,331 -1.26(-2.24%)
Mar 03, 2022 57.20 57.42 55.73 56.19 2,777,784 -0.99(-1.73%)
Mar 02, 2022 55.72 57.45 55.48 57.18 2,842,359 +1.67(+3.01%)
Mar 01, 2022 57.78 57.93 55.31 55.51 3,999,542 -2.51(-4.33%)
Feb 28, 2022 57.80 58.65 57.27 58.02 3,822,913 -0.62(-1.06%)
Feb 25, 2022 57.97 59.09 57.90 58.64 2,830,148 +1.00(+1.73%)
Feb 24, 2022 55.76 57.68 55.71 57.64 3,446,856 +0.52(+0.91%)
Feb 23, 2022 58.46 58.63 57.02 57.12 2,521,055 -1.04(-1.79%)
Feb 22, 2022 58.74 59.38 57.93 58.16 2,831,778 -1.01(-1.71%)
Feb 18, 2022 59.17 0 +0.02(+0.03%)
Feb 17, 2022 60.63 61.13 59.13 59.15 2,430,390 -1.80(-2.95%)
Feb 16, 2022 61.38 61.80 60.71 60.95 2,606,151 -0.62(-1.01%)
Feb 15, 2022 60.94 62.05 60.75 61.57 3,320,024 +1.68(+2.81%)
Feb 14, 2022 60.66 61.22 59.82 59.89 3,600,223 -0.85(-1.40%)
Feb 11, 2022 62.36 62.67 60.52 60.74 3,481,839 -1.84(-2.94%)
Feb 10, 2022 63.50 64.32 62.40 62.58 3,998,371 -1.79(-2.78%)
Feb 09, 2022 63.57 64.74 63.51 64.37 3,098,839 +1.38(+2.19%)
Feb 08, 2022 62.69 63.30 62.31 62.99 2,864,821 +0.18(+0.29%)
Feb 07, 2022 64.39 64.68 62.50 62.81 3,107,266 -0.31(-0.49%)
Feb 04, 2022 63.35 63.66 62.55 63.12 3,340,330 -0.54(-0.85%)
Feb 03, 2022 64.30 63.58 63.66 3,118,133 -1.68(-2.57%)
Feb 02, 2022 66.54 66.96 64.14 65.34 4,370,320 -0.63(-0.95%)
Feb 01, 2022 65.41 66.24 64.84 65.97 4,169,585 +0.76(+1.17%)
Jan 31, 2022 62.01 65.21 5,066,181 +2.25(+3.57%)
Jan 28, 2022 65.18 65.50 61.49 62.96 8,685,289 -4.39(-6.52%)
Jan 27, 2022 68.48 69.48 66.72 67.35 4,738,603 +0.85(+1.28%)
Jan 26, 2022 67.62 68.52 65.75 66.50 3,690,176 -0.01(-0.02%)
Jan 25, 2022 66.47 67.19 65.44 66.51 6,260,851 -1.49(-2.19%)
Jan 24, 2022 66.58 68.75 65.78 68.00 6,291,545 +0.00(+0.00%)
Jan 21, 2022 66.50 68.98 65.50 68.00 5,209,342 +1.37(+2.06%)
Jan 20, 2022 69.50 69.53 66.52 66.63 6,369,966 -3.78(-5.37%)
Jan 19, 2022 71.53 72.31 70.31 70.41 2,438,237 -0.70(-0.98%)
Jan 18, 2022 71.36 72.21 70.52 71.11 2,493,993 -1.14(-1.58%)
Jan 14, 2022 72.25 0 +0.01(+0.01%)
Jan 13, 2022 72.26 72.92 71.82 72.24 1,525,464 +0.43(+0.60%)
Jan 12, 2022 72.38 72.81 71.00 71.81 1,536,063 -0.04(-0.06%)
Jan 11, 2022 71.29 72.10 70.35 71.85 2,045,772 +0.81(+1.14%)
Jan 10, 2022 71.71 71.80 69.61 71.04 2,729,219 -1.45(-2.00%)
Jan 07, 2022 71.34 73.00 71.20 72.49 2,962,775 +0.63(+0.88%)
Jan 06, 2022 72.97 73.41 70.75 71.86 2,800,064 -2.33(-3.14%)
Jan 05, 2022 76.11 76.61 74.08 74.19 1,856,519 -1.57(-2.07%)
Jan 04, 2022 74.14 76.42 73.94 75.76 1,642,736 +2.05(+2.78%)
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.