Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 53.18 53.23 51.57 51.66 3,571,297 -1.53(-2.87%)
Apr 28, 2022 53.08 53.44 52.92 53.19 5,042,974 -0.06(-0.11%)
Apr 27, 2022 53.44 53.74 53.08 53.25 1,457,145 -0.35(-0.65%)
Apr 26, 2022 54.13 54.65 53.56 53.60 1,466,383 -1.05(-1.92%)
Apr 25, 2022 54.95 55.08 53.76 54.65 1,530,572 -0.63(-1.14%)
Apr 22, 2022 56.12 56.12 55.10 55.28 1,444,969 -1.23(-2.18%)
Apr 21, 2022 57.35 57.54 56.45 56.51 1,096,778 -0.84(-1.46%)
Apr 20, 2022 56.77 57.66 56.56 57.35 1,199,963 +0.95(+1.69%)
Apr 19, 2022 56.23 56.51 56.10 56.39 746,478 +0.10(+0.17%)
Apr 18, 2022 56.40 57.05 56.23 56.30 966,617 -0.25(-0.45%)
Apr 14, 2022 56.45 56.88 56.30 56.55 1,049,902 +0.22(+0.40%)
Apr 13, 2022 55.86 56.43 55.83 56.33 1,041,604 +0.31(+0.56%)
Apr 12, 2022 56.54 56.63 55.95 56.02 1,399,717 -0.25(-0.45%)
Apr 11, 2022 56.51 56.85 56.07 56.27 1,394,423 -0.33(-0.58%)
Apr 08, 2022 56.24 56.82 56.07 56.60 1,240,472 +0.28(+0.50%)
Apr 07, 2022 55.89 56.41 55.64 56.32 1,574,411 +0.39(+0.70%)
Apr 06, 2022 55.34 56.13 55.22 55.93 1,493,683 +0.44(+0.79%)
Apr 05, 2022 54.76 55.90 54.75 55.49 1,647,131 +0.97(+1.78%)
Apr 04, 2022 54.54 54.59 54.21 54.52 1,059,234 -0.02(-0.04%)
Apr 01, 2022 53.98 54.55 53.73 54.54 1,237,046 +0.65(+1.21%)
Mar 31, 2022 53.36 54.12 53.26 53.89 1,272,336 +0.57(+1.08%)
Mar 30, 2022 53.09 53.35 53.01 53.31 1,108,612 +0.32(+0.61%)
Mar 29, 2022 53.10 53.35 52.81 52.99 1,584,060 -0.07(-0.13%)
Mar 28, 2022 52.86 53.09 52.41 53.06 994,436 +0.10(+0.18%)
Mar 25, 2022 52.78 53.04 52.55 52.96 1,488,676 +0.45(+0.85%)
Mar 24, 2022 52.45 52.63 52.26 52.52 789,221 +0.21(+0.41%)
Mar 23, 2022 52.51 52.58 52.29 52.30 787,670 -0.14(-0.26%)
Mar 22, 2022 52.61 52.63 52.25 52.44 1,011,147 -0.07(-0.13%)
Mar 21, 2022 52.58 52.84 52.40 52.51 1,031,998 +0.13(+0.24%)
Mar 18, 2022 52.46 52.55 51.93 52.38 1,509,672 -0.13(-0.24%)
Mar 17, 2022 52.33 52.58 52.19 52.51 1,264,401 +0.40(+0.76%)
Mar 16, 2022 51.52 52.13 51.30 52.11 1,172,546 +0.56(+1.09%)
Mar 15, 2022 51.62 51.71 51.09 51.55 1,273,480 +0.00(+0.00%)
Mar 14, 2022 52.37 52.91 51.47 51.55 3,634,897 -1.40(-2.65%)
Mar 11, 2022 52.32 53.16 52.23 52.95 4,418,548 +0.87(+1.68%)
Mar 10, 2022 51.68 52.22 52.07 1,234,654 +0.27(+0.52%)
Mar 09, 2022 51.71 52.16 51.19 51.80 3,289,592 +0.35(+0.69%)
Mar 08, 2022 53.15 53.30 51.41 51.45 2,835,806 -1.81(-3.40%)
Mar 07, 2022 53.36 54.02 53.18 53.26 2,102,685 -0.35(-0.66%)
Mar 04, 2022 51.98 53.67 51.93 53.62 1,957,958 +1.15(+2.19%)
Mar 03, 2022 51.78 52.62 51.71 52.47 2,540,416 +0.71(+1.37%)
Mar 02, 2022 50.67 51.80 50.67 51.76 1,773,895 +1.30(+2.59%)
Mar 01, 2022 50.38 50.78 50.25 50.45 1,858,805 +0.08(+0.15%)
Feb 28, 2022 50.40 50.78 50.17 50.38 2,061,357 -0.32(-0.62%)
Feb 25, 2022 50.22 50.78 50.41 50.69 2,921,604 +0.68(+1.36%)
Feb 24, 2022 48.77 50.17 48.60 50.01 2,514,136 +0.40(+0.81%)
Feb 23, 2022 50.17 50.32 49.55 49.61 1,087,887 -0.29(-0.58%)
Feb 22, 2022 49.95 50.16 49.55 49.90 2,174,771 -0.24(-0.48%)
Feb 18, 2022 50.14 0 -0.27(-0.53%)
Feb 17, 2022 50.14 50.62 50.07 50.40 913,829 +0.12(+0.25%)
Feb 16, 2022 50.15 50.44 50.03 50.28 1,238,754 +0.13(+0.27%)
Feb 15, 2022 50.27 50.33 50.03 50.15 1,094,004 +0.09(+0.17%)
Feb 14, 2022 49.99 50.16 49.55 50.06 2,170,469 -0.10(-0.19%)
Feb 11, 2022 50.05 50.51 49.99 50.16 965,150 +0.06(+0.11%)
Feb 10, 2022 50.37 50.67 50.02 50.10 854,261 -0.46(-0.91%)
Feb 09, 2022 50.49 50.58 50.38 50.56 1,487,483 +0.26(+0.51%)
Feb 08, 2022 50.82 50.82 50.27 50.30 1,275,116 -0.45(-0.89%)
Feb 07, 2022 51.35 51.35 50.68 50.75 1,507,253 -0.31(-0.60%)
Feb 04, 2022 50.80 51.28 50.63 51.06 1,145,716 +0.07(+0.13%)
Feb 03, 2022 50.43 50.99 1,508,606 +0.39(+0.78%)
Feb 02, 2022 50.16 50.65 50.16 50.60 1,330,006 +0.54(+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.