Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 55.78 56.53 55.73 56.06 82,900 +0.03(+0.05%)
Mar 30, 2022 57.73 57.73 55.56 56.03 144,516 -1.61(-2.79%)
Mar 29, 2022 56.74 57.82 56.74 57.64 163,197 +1.53(+2.73%)
Mar 28, 2022 55.62 56.11 54.68 56.11 104,044 +0.08(+0.14%)
Mar 25, 2022 55.59 56.12 55.19 56.03 67,645 +0.86(+1.56%)
Mar 24, 2022 55.25 55.54 54.67 55.17 98,273 +1.02(+1.88%)
Mar 23, 2022 54.54 54.66 53.73 54.15 69,170 -0.85(-1.55%)
Mar 22, 2022 54.50 55.51 54.50 55.00 84,719 +0.47(+0.86%)
Mar 21, 2022 52.28 54.53 51.70 54.53 95,345 +2.27(+4.34%)
Mar 18, 2022 53.88 53.88 51.85 52.26 187,542 -1.67(-3.10%)
Mar 17, 2022 53.65 54.89 53.65 53.93 63,890 -0.02(-0.04%)
Mar 16, 2022 53.41 54.78 53.04 53.95 102,522 +1.04(+1.97%)
Mar 15, 2022 52.14 53.08 51.86 52.91 180,153 +1.08(+2.08%)
Mar 14, 2022 52.82 52.89 51.49 51.83 82,533 -0.78(-1.48%)
Mar 11, 2022 52.87 53.74 52.61 52.61 78,766 +0.06(+0.11%)
Mar 10, 2022 51.19 52.59 51.17 52.55 88,315 +0.46(+0.88%)
Mar 09, 2022 51.57 52.35 51.15 52.09 95,191 +1.28(+2.52%)
Mar 08, 2022 50.68 51.79 50.13 50.81 122,524 -0.07(-0.14%)
Mar 07, 2022 51.51 52.07 50.44 50.88 124,828 -0.43(-0.84%)
Mar 04, 2022 49.71 51.64 48.72 51.31 147,072 +0.97(+1.93%)
Mar 03, 2022 50.25 50.49 49.56 50.34 101,156 +0.32(+0.64%)
Mar 02, 2022 47.66 50.07 47.52 50.02 97,444 +2.55(+5.37%)
Mar 01, 2022 46.96 47.69 46.30 47.47 194,392 +0.57(+1.22%)
Feb 28, 2022 46.57 47.43 46.30 46.90 110,533 -0.17(-0.36%)
Feb 25, 2022 46.82 47.41 46.39 47.07 65,156 +0.59(+1.27%)
Feb 24, 2022 43.18 46.62 43.18 46.48 145,942 +1.95(+4.38%)
Feb 23, 2022 45.29 45.59 44.27 44.53 91,867 -0.48(-1.07%)
Feb 22, 2022 46.20 46.50 44.47 45.01 87,749 -1.48(-3.18%)
Feb 18, 2022 46.49 0 +0.42(+0.91%)
Feb 17, 2022 46.38 46.59 45.76 46.07 68,373 -0.57(-1.22%)
Feb 16, 2022 46.59 46.90 45.89 46.64 69,646 -0.08(-0.17%)
Feb 15, 2022 46.15 47.00 45.54 46.72 84,475 +1.18(+2.59%)
Feb 14, 2022 45.60 46.55 44.90 45.54 102,284 +0.01(+0.02%)
Feb 11, 2022 45.21 45.78 44.75 45.53 122,617 +0.32(+0.71%)
Feb 10, 2022 46.07 46.47 44.94 45.21 120,678 -1.46(-3.13%)
Feb 09, 2022 47.12 48.82 46.28 46.67 92,375 +0.03(+0.06%)
Feb 08, 2022 45.86 46.84 45.17 46.64 91,979 +1.07(+2.35%)
Feb 07, 2022 46.29 46.79 45.25 45.57 92,015 -0.67(-1.45%)
Feb 04, 2022 48.00 48.50 45.05 46.24 124,690 +0.61(+1.34%)
Feb 03, 2022 46.02 45.63 90,490 -0.57(-1.23%)
Feb 02, 2022 46.31 46.88 45.47 46.20 128,885 -0.19(-0.41%)
Feb 01, 2022 46.11 46.84 45.10 46.39 95,750 +0.42(+0.91%)
Jan 31, 2022 44.76 46.18 45.97 127,433 +1.30(+2.91%)
Jan 28, 2022 43.58 44.68 42.70 44.67 90,340 +1.26(+2.90%)
Jan 27, 2022 44.68 45.48 43.07 43.41 108,597 -1.18(-2.65%)
Jan 26, 2022 46.58 46.81 43.72 44.59 104,182 -0.79(-1.74%)
Jan 25, 2022 46.56 46.92 44.72 45.38 91,049 -1.72(-3.65%)
Jan 24, 2022 45.87 47.35 44.81 47.10 107,019 +1.26(+2.75%)
Jan 21, 2022 46.03 47.51 45.72 45.84 109,064 -0.68(-1.46%)
Jan 20, 2022 47.73 48.53 46.45 46.52 88,338 -0.74(-1.57%)
Jan 19, 2022 49.28 49.28 47.16 47.26 106,209 -1.63(-3.33%)
Jan 18, 2022 50.17 50.26 48.56 48.89 104,659 -1.80(-3.55%)
Jan 14, 2022 50.69 0 -0.14(-0.28%)
Jan 13, 2022 51.48 52.23 50.65 50.83 88,171 -0.28(-0.55%)
Jan 12, 2022 51.76 52.04 50.34 51.11 113,850 -0.15(-0.29%)
Jan 11, 2022 51.97 51.97 50.66 51.26 95,476 -0.67(-1.29%)
Jan 10, 2022 51.33 51.93 50.69 51.93 72,639 +0.08(+0.15%)
Jan 07, 2022 53.45 53.94 51.68 51.85 66,759 -1.79(-3.34%)
Jan 06, 2022 53.45 53.84 52.90 53.64 78,917 +0.15(+0.28%)
Jan 05, 2022 54.53 55.31 53.49 53.49 70,866 -1.22(-2.23%)
Jan 04, 2022 54.72 55.25 54.40 54.71 125,628 +0.12(+0.22%)
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.