Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 58.40 59.41 58.15 58.55 3,023,340 -0.04(-0.07%)
Mar 30, 2022 58.26 59.02 58.06 58.59 2,484,543 -0.41(-0.69%)
Mar 29, 2022 58.00 59.18 57.37 59.00 2,260,467 +4.52(+8.30%)
Mar 28, 2022 54.07 54.88 53.89 54.48 433,025 +0.43(+0.80%)
Mar 25, 2022 54.00 54.40 53.47 54.05 117,644 -0.36(-0.66%)
Mar 24, 2022 53.90 54.49 53.15 54.41 260,289 +0.09(+0.17%)
Mar 23, 2022 53.44 54.50 53.13 54.32 330,244 +1.07(+2.01%)
Mar 22, 2022 53.03 53.93 52.87 53.25 425,805 +0.35(+0.66%)
Mar 21, 2022 52.20 53.25 52.20 52.90 172,742 +0.30(+0.57%)
Mar 18, 2022 52.18 53.25 52.18 52.60 445,548 +0.42(+0.80%)
Mar 17, 2022 51.96 53.36 51.93 52.18 305,054 -1.12(-2.10%)
Mar 16, 2022 52.43 54.87 52.03 53.30 1,185,984 +5.00(+10.35%)
Mar 15, 2022 49.62 50.62 47.78 48.30 1,921,417 -2.85(-5.57%)
Mar 14, 2022 54.36 54.36 50.30 51.15 941,646 -4.08(-7.39%)
Mar 11, 2022 55.78 55.78 54.62 55.23 773,359 -0.62(-1.11%)
Mar 10, 2022 56.00 56.53 55.59 55.85 354,735 -0.38(-0.68%)
Mar 09, 2022 56.91 57.05 56.00 56.23 412,595 -0.77(-1.35%)
Mar 08, 2022 56.40 57.02 56.00 57.00 320,135 +0.71(+1.26%)
Mar 07, 2022 56.35 56.59 55.51 56.29 933,540 +0.09(+0.16%)
Mar 04, 2022 56.74 56.90 55.80 56.20 567,399 -0.70(-1.23%)
Mar 03, 2022 56.72 57.25 56.65 56.90 842,707 +0.48(+0.85%)
Mar 02, 2022 57.01 57.22 56.25 56.42 654,331 -0.58(-1.02%)
Mar 01, 2022 57.50 57.50 56.07 57.00 1,663,559 +5.20(+10.04%)
Feb 28, 2022 51.30 52.04 51.02 51.80 133,597 +0.65(+1.27%)
Feb 25, 2022 51.62 51.62 50.84 51.15 212,027 -0.75(-1.45%)
Feb 24, 2022 50.03 51.90 49.39 51.90 273,173 +0.90(+1.76%)
Feb 23, 2022 50.16 51.53 50.03 51.00 159,348 +0.90(+1.80%)
Feb 22, 2022 51.07 52.22 50.00 50.10 388,384 -1.70(-3.28%)
Feb 18, 2022 51.80 0 +1.01(+1.99%)
Feb 17, 2022 50.03 50.92 50.03 50.79 243,747 +0.98(+1.97%)
Feb 16, 2022 49.29 50.35 48.75 49.81 302,907 +0.76(+1.55%)
Feb 15, 2022 47.70 49.20 47.70 49.05 276,950 +1.50(+3.15%)
Feb 14, 2022 46.37 48.15 46.37 47.55 169,432 +1.05(+2.26%)
Feb 11, 2022 46.71 48.35 46.29 46.50 325,424 -0.01(-0.02%)
Feb 10, 2022 45.94 47.30 45.60 46.51 372,141 +0.39(+0.85%)
Feb 09, 2022 46.44 47.68 45.90 46.12 328,460 +0.19(+0.41%)
Feb 08, 2022 45.56 47.25 45.40 45.93 418,986 -0.30(-0.65%)
Feb 07, 2022 48.00 48.87 45.95 46.23 611,120 -1.95(-4.05%)
Feb 04, 2022 48.14 49.05 48.14 48.18 158,458 +0.08(+0.17%)
Feb 03, 2022 49.28 48.02 48.10 213,790 -1.35(-2.73%)
Feb 02, 2022 50.12 50.33 49.13 49.45 670,309 -0.87(-1.73%)
Feb 01, 2022 50.77 51.36 50.30 50.32 175,111 -0.08(-0.16%)
Jan 31, 2022 49.78 50.40 1,921,403 +1.20(+2.44%)
Jan 28, 2022 49.42 50.00 48.79 49.20 820,818 -0.64(-1.28%)
Jan 27, 2022 49.36 50.16 49.04 49.84 209,024 +0.26(+0.52%)
Jan 26, 2022 50.20 50.30 49.13 49.58 101,882 -0.53(-1.06%)
Jan 25, 2022 49.45 50.48 48.60 50.11 210,074 +0.12(+0.24%)
Jan 24, 2022 51.01 51.14 48.50 49.99 316,616 -1.81(-3.49%)
Jan 21, 2022 51.95 52.34 50.90 51.80 162,316 -0.06(-0.12%)
Jan 20, 2022 52.40 53.24 51.58 51.86 219,516 -0.02(-0.04%)
Jan 19, 2022 51.00 52.14 50.90 51.88 204,762 +0.88(+1.73%)
Jan 18, 2022 49.46 51.40 48.95 51.00 266,556 +1.42(+2.86%)
Jan 14, 2022 49.58 0 +0.33(+0.67%)
Jan 13, 2022 50.10 50.44 48.98 49.25 665,563 -0.75(-1.50%)
Jan 12, 2022 50.40 51.63 49.73 50.00 2,140,485 +4.17(+9.10%)
Jan 11, 2022 43.80 49.10 43.80 45.83 1,094,912 +2.41(+5.55%)
Jan 10, 2022 45.50 46.14 43.19 43.42 377,600 -1.97(-4.34%)
Jan 07, 2022 46.38 46.38 44.84 45.39 431,138 -0.33(-0.72%)
Jan 06, 2022 47.64 48.20 45.16 45.72 283,993 -2.05(-4.29%)
Jan 05, 2022 48.00 49.15 47.05 47.77 100,499 -0.23(-0.48%)
Jan 04, 2022 48.27 48.66 47.15 48.00 108,967 -0.30(-0.62%)
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.