Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 52.86 53.90 51.89 52.00 6,889,051 -1.23(-2.31%)
Apr 28, 2022 53.29 53.57 52.16 53.23 2,394,152 +0.75(+1.43%)
Apr 27, 2022 52.21 53.12 52.00 52.48 2,309,969 +0.06(+0.11%)
Apr 26, 2022 53.78 54.29 52.41 52.42 3,159,770 -1.89(-3.48%)
Apr 25, 2022 54.25 54.46 52.92 54.31 3,538,589 -0.27(-0.49%)
Apr 22, 2022 55.98 56.28 54.49 54.58 2,991,581 -1.91(-3.38%)
Apr 21, 2022 58.77 56.16 56.49 1,981,052 -1.19(-2.06%)
Apr 20, 2022 57.75 58.68 57.52 57.68 1,732,644 +0.31(+0.54%)
Apr 19, 2022 55.91 57.47 55.91 57.37 2,545,303 +1.67(+3.00%)
Apr 18, 2022 55.75 56.29 55.20 55.70 2,144,727 -0.50(-0.89%)
Apr 14, 2022 56.24 56.64 55.73 56.20 1,767,306 +0.26(+0.46%)
Apr 13, 2022 55.19 56.13 55.03 55.94 1,976,713 +0.53(+0.96%)
Apr 12, 2022 55.69 56.71 55.01 55.41 1,955,914 +0.11(+0.20%)
Apr 11, 2022 56.14 56.85 55.06 55.30 2,645,813 -1.33(-2.35%)
Apr 08, 2022 56.09 57.15 55.68 56.63 3,421,176 +0.52(+0.93%)
Apr 07, 2022 55.57 56.34 54.75 56.11 2,790,786 +0.36(+0.65%)
Apr 06, 2022 55.11 56.11 54.30 55.75 2,652,859 +0.01(+0.02%)
Apr 05, 2022 56.08 56.68 54.81 55.74 3,095,500 -1.19(-2.09%)
Apr 04, 2022 56.58 57.37 56.03 56.93 2,135,740 +0.39(+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.