Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 47.40 48.03 47.31 47.63 8,196,470 +0.40(+0.85%)
Mar 30, 2022 46.95 47.25 46.79 47.23 6,125,834 +0.24(+0.51%)
Mar 29, 2022 46.01 47.02 46.01 46.99 8,463,724 +0.97(+2.11%)
Mar 28, 2022 45.58 46.03 45.32 46.02 9,274,730 +0.51(+1.12%)
Mar 25, 2022 44.47 45.55 44.47 45.51 5,698,599 +1.04(+2.34%)
Mar 24, 2022 43.84 44.57 43.78 44.47 4,872,484 +0.77(+1.76%)
Mar 23, 2022 43.62 44.01 43.05 43.70 7,221,329 +0.06(+0.14%)
Mar 22, 2022 43.81 43.99 43.35 43.64 5,700,135 -0.02(-0.05%)
Mar 21, 2022 43.29 43.71 43.21 43.66 8,522,138 +0.41(+0.95%)
Mar 18, 2022 43.31 43.53 42.86 43.25 13,085,991 -0.20(-0.46%)
Mar 17, 2022 43.47 43.74 43.30 43.45 7,454,414 +0.01(+0.02%)
Mar 16, 2022 43.64 44.09 42.71 43.44 8,718,630 -0.32(-0.73%)
Mar 15, 2022 43.89 44.02 43.27 43.76 6,384,879 +0.18(+0.41%)
Mar 14, 2022 43.70 44.12 43.52 43.58 6,793,537 -0.05(-0.11%)
Mar 11, 2022 44.24 44.40 43.59 43.63 6,407,459 +0.03(+0.07%)
Mar 10, 2022 43.31 43.80 43.14 43.60 9,859,151 +0.05(+0.11%)
Mar 09, 2022 43.74 43.92 43.26 43.55 8,573,012 +0.06(+0.14%)
Mar 08, 2022 44.16 44.29 43.09 43.49 8,624,206 -0.34(-0.78%)
Mar 07, 2022 44.17 44.73 43.77 43.83 10,065,260 -0.45(-1.02%)
Mar 04, 2022 42.88 44.28 42.54 44.28 9,041,652 +1.15(+2.67%)
Mar 03, 2022 42.80 43.30 42.77 43.13 7,235,605 +0.37(+0.87%)
Mar 02, 2022 42.34 43.02 42.14 42.76 7,133,359 +0.53(+1.26%)
Mar 01, 2022 42.00 42.65 41.87 42.23 8,039,116 -0.33(-0.78%)
Feb 28, 2022 42.15 42.85 41.90 42.56 13,252,620 -0.04(-0.09%)
Feb 25, 2022 41.34 42.68 41.74 42.60 7,981,395 +1.30(+3.15%)
Feb 24, 2022 40.84 41.40 40.11 41.30 11,997,304 +0.33(+0.81%)
Feb 23, 2022 41.72 41.89 40.80 40.97 8,161,311 -0.68(-1.63%)
Feb 22, 2022 41.73 41.95 41.36 41.65 11,475,082 +0.02(+0.05%)
Feb 18, 2022 41.63 0 -0.12(-0.29%)
Feb 17, 2022 41.85 42.01 41.43 41.75 7,959,965 -0.25(-0.60%)
Feb 16, 2022 41.96 42.28 41.56 42.00 9,731,127 +0.26(+0.62%)
Feb 15, 2022 42.33 42.51 41.43 41.74 10,471,919 -0.46(-1.09%)
Feb 14, 2022 42.27 42.35 41.28 42.20 13,116,199 +0.07(+0.17%)
Feb 11, 2022 42.12 42.74 41.99 42.13 11,253,669 +0.09(+0.21%)
Feb 10, 2022 42.21 42.91 41.95 42.04 11,356,528 -0.56(-1.31%)
Feb 09, 2022 43.16 43.48 42.54 42.60 10,407,419 -0.42(-0.98%)
Feb 08, 2022 43.88 44.02 42.96 43.02 14,755,391 -0.62(-1.42%)
Feb 07, 2022 43.10 43.74 43.04 43.64 14,399,789 +0.12(+0.28%)
Feb 04, 2022 42.67 43.90 42.62 43.52 17,454,574 -0.27(-0.62%)
Feb 03, 2022 42.19 43.79 25,583,380 +0.93(+2.17%)
Feb 02, 2022 41.06 43.09 40.80 42.86 29,684,568 -14.97(-25.89%)
Feb 01, 2022 57.66 58.21 56.92 57.83 7,534,199 -0.12(-0.21%)
Jan 31, 2022 56.75 57.99 57.95 9,652,897 +0.62(+1.08%)
Jan 28, 2022 55.92 57.37 55.54 57.33 8,445,719 +1.20(+2.14%)
Jan 27, 2022 56.10 57.15 55.61 56.13 11,088,666 +0.43(+0.77%)
Jan 26, 2022 55.64 56.50 55.29 55.70 8,396,300 +0.24(+0.43%)
Jan 25, 2022 55.63 56.08 55.17 55.46 7,964,778 -0.64(-1.14%)
Jan 24, 2022 57.06 57.19 54.65 56.10 10,424,206 -0.67(-1.18%)
Jan 21, 2022 57.25 57.45 56.48 56.77 9,434,454 -0.21(-0.37%)
Jan 20, 2022 56.80 57.92 56.54 56.98 8,450,738 +0.49(+0.87%)
Jan 19, 2022 56.06 56.88 56.00 56.49 8,916,311 +0.45(+0.80%)
Jan 18, 2022 55.44 56.23 55.33 56.04 10,270,752 -0.20(-0.36%)
Jan 14, 2022 56.24 0 -0.25(-0.44%)
Jan 13, 2022 56.42 56.93 56.22 56.49 10,075,202 +0.50(+0.89%)
Jan 12, 2022 55.49 56.05 55.24 55.99 9,006,351 +0.37(+0.67%)
Jan 11, 2022 56.77 56.84 55.11 55.62 9,588,262 -1.20(-2.11%)
Jan 10, 2022 56.75 57.03 56.25 56.82 8,788,696 +0.18(+0.32%)
Jan 07, 2022 56.73 57.19 56.24 56.64 8,421,396 -0.09(-0.16%)
Jan 06, 2022 56.88 57.12 56.58 56.73 5,701,837 -0.41(-0.72%)
Jan 05, 2022 57.00 57.82 56.87 57.14 9,483,269 +0.14(+0.25%)
Jan 04, 2022 56.60 57.62 56.60 57.00 8,847,917 -0.07(-0.12%)
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.