Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 54.73 54.78 53.08 53.17 3,470,028 -1.57(-2.87%)
Apr 28, 2022 54.63 55.00 54.46 54.74 4,899,973 -0.06(-0.11%)
Apr 27, 2022 55.00 55.31 54.63 54.80 1,415,826 -0.36(-0.65%)
Apr 26, 2022 55.71 56.24 55.12 55.16 1,424,802 -1.08(-1.92%)
Apr 25, 2022 56.55 56.69 55.33 56.24 1,487,171 -0.65(-1.14%)
Apr 22, 2022 57.76 57.76 56.71 56.89 1,403,995 -1.27(-2.18%)
Apr 21, 2022 59.02 59.22 58.09 58.16 1,065,678 -0.86(-1.46%)
Apr 20, 2022 58.43 59.34 58.21 59.02 1,165,937 +0.98(+1.69%)
Apr 19, 2022 57.87 58.16 57.74 58.04 725,311 +0.10(+0.17%)
Apr 18, 2022 58.05 58.72 57.88 57.94 939,208 -0.26(-0.45%)
Apr 14, 2022 58.10 58.54 57.94 58.20 1,020,131 +0.23(+0.40%)
Apr 13, 2022 57.49 58.08 57.46 57.97 1,012,068 +0.32(+0.56%)
Apr 12, 2022 58.19 58.28 57.59 57.65 1,360,026 -0.26(-0.45%)
Apr 11, 2022 58.16 58.51 57.71 57.91 1,354,882 -0.34(-0.58%)
Apr 08, 2022 57.88 58.48 57.71 58.25 1,205,297 +0.29(+0.50%)
Apr 07, 2022 57.52 58.06 57.26 57.96 1,529,767 +0.40(+0.69%)
Apr 06, 2022 56.95 57.77 56.83 57.56 1,451,328 +0.45(+0.79%)
Apr 05, 2022 56.36 57.53 56.35 57.11 1,600,424 +1.00(+1.78%)
Apr 04, 2022 56.13 56.18 55.79 56.11 1,029,198 -0.02(-0.04%)
Apr 01, 2022 55.56 56.14 55.30 56.13 1,201,968 +0.67(+1.21%)
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%)
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.