Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 50.80 51.80 49.87 49.97 7,168,802 -1.18(-2.31%)
Apr 28, 2022 51.21 51.48 50.13 51.15 2,491,374 +0.72(+1.43%)
Apr 27, 2022 50.17 51.05 49.97 50.43 2,403,772 +0.06(+0.11%)
Apr 26, 2022 51.68 52.17 50.36 50.37 3,288,082 -1.82(-3.48%)
Apr 25, 2022 52.13 52.33 50.85 52.19 3,682,284 -0.26(-0.49%)
Apr 22, 2022 53.80 54.08 52.37 52.45 3,113,063 -1.84(-3.38%)
Apr 21, 2022 56.48 56.58 53.97 54.29 2,061,498 -1.14(-2.06%)
Apr 20, 2022 55.50 56.39 55.28 55.43 1,803,003 +0.30(+0.54%)
Apr 19, 2022 53.73 55.23 53.73 55.13 2,648,662 +1.60(+3.00%)
Apr 18, 2022 53.57 54.09 53.05 53.53 2,231,820 -0.48(-0.89%)
Apr 14, 2022 54.05 54.43 53.56 54.01 1,839,072 +0.25(+0.46%)
Apr 13, 2022 53.04 53.94 52.88 53.76 2,056,983 +0.51(+0.96%)
Apr 12, 2022 53.52 54.50 52.86 53.25 2,035,339 +0.11(+0.20%)
Apr 11, 2022 53.95 54.63 52.91 53.14 2,753,254 -1.28(-2.35%)
Apr 08, 2022 53.90 54.92 53.51 54.42 3,560,103 +0.50(+0.93%)
Apr 07, 2022 53.40 54.14 52.61 53.92 2,904,114 +0.35(+0.65%)
Apr 06, 2022 52.96 53.92 52.18 53.57 2,760,586 +0.01(+0.02%)
Apr 05, 2022 53.89 54.47 52.68 53.56 3,221,202 -1.14(-2.09%)
Apr 04, 2022 54.37 55.13 53.84 54.71 2,222,468 +0.37(+0.69%)
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.