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%)
Apr 01, 2022 57.18 57.40 55.65 56.54 2,480,296 -0.32(-0.56%)
Mar 31, 2022 57.94 58.31 56.85 56.86 2,806,428 -1.55(-2.65%)
Mar 30, 2022 59.50 59.84 58.09 58.41 2,221,453 -1.21(-2.03%)
Mar 29, 2022 58.92 60.09 58.69 59.62 2,424,290 +2.18(+3.80%)
Mar 28, 2022 57.24 57.56 56.83 57.44 2,051,322 +0.07(+0.12%)
Mar 25, 2022 56.49 57.61 56.48 57.37 2,429,502 +1.13(+2.01%)
Mar 24, 2022 56.23 56.56 55.80 56.24 1,671,578 +0.60(+1.08%)
Mar 23, 2022 56.35 56.74 55.56 55.64 3,012,299 -1.07(-1.89%)
Mar 22, 2022 57.19 57.78 56.40 56.71 3,860,121 +0.25(+0.44%)
Mar 21, 2022 57.50 57.62 56.19 56.46 4,193,378 -1.03(-1.79%)
Mar 18, 2022 56.90 57.64 56.09 57.49 6,411,107 +0.26(+0.45%)
Mar 17, 2022 55.97 57.47 55.88 57.23 3,951,123 +0.58(+1.02%)
Mar 16, 2022 55.98 57.81 55.38 56.65 4,384,164 +1.62(+2.94%)
Mar 15, 2022 54.27 55.22 54.07 55.03 3,458,362 +1.12(+2.08%)
Mar 14, 2022 53.99 55.08 53.57 53.91 4,380,502 +0.41(+0.77%)
Mar 11, 2022 54.10 54.75 53.18 53.50 4,160,456 +0.08(+0.15%)
Mar 10, 2022 52.56 53.54 52.36 53.42 2,721,070 -0.07(-0.13%)
Mar 09, 2022 53.11 54.06 52.81 53.49 4,174,464 +1.54(+2.96%)
Mar 08, 2022 52.08 54.10 51.02 51.95 5,023,442 +0.17(+0.33%)
Mar 07, 2022 55.63 55.63 51.76 51.78 5,211,095 -3.15(-5.73%)
Mar 04, 2022 55.71 55.93 53.50 54.93 4,016,331 -1.26(-2.24%)
Mar 03, 2022 57.20 57.42 55.73 56.19 2,777,784 -0.99(-1.73%)
Mar 02, 2022 55.72 57.45 55.48 57.18 2,842,359 +1.67(+3.01%)
Mar 01, 2022 57.78 57.93 55.31 55.51 3,999,542 -2.51(-4.33%)
Feb 28, 2022 57.80 58.65 57.27 58.02 3,822,913 -0.62(-1.06%)
Feb 25, 2022 57.97 59.09 57.90 58.64 2,830,148 +1.00(+1.73%)
Feb 24, 2022 55.76 57.68 55.71 57.64 3,446,856 +0.52(+0.91%)
Feb 23, 2022 58.46 58.63 57.02 57.12 2,521,055 -1.04(-1.79%)
Feb 22, 2022 58.74 59.38 57.93 58.16 2,831,778 -1.01(-1.71%)
Feb 18, 2022 59.17 0 +0.02(+0.03%)
Feb 17, 2022 60.63 61.13 59.13 59.15 2,430,390 -1.80(-2.95%)
Feb 16, 2022 61.38 61.80 60.71 60.95 2,606,151 -0.62(-1.01%)
Feb 15, 2022 60.94 62.05 60.75 61.57 3,320,024 +1.68(+2.81%)
Feb 14, 2022 60.66 61.22 59.82 59.89 3,600,223 -0.85(-1.40%)
Feb 11, 2022 62.36 62.67 60.52 60.74 3,481,839 -1.84(-2.94%)
Feb 10, 2022 63.50 64.32 62.40 62.58 3,998,371 -1.79(-2.78%)
Feb 09, 2022 63.57 64.74 63.51 64.37 3,098,839 +1.38(+2.19%)
Feb 08, 2022 62.69 63.30 62.31 62.99 2,864,821 +0.18(+0.29%)
Feb 07, 2022 64.39 64.68 62.50 62.81 3,107,266 -0.31(-0.49%)
Feb 04, 2022 63.35 63.66 62.55 63.12 3,340,330 -0.54(-0.85%)
Feb 03, 2022 64.30 63.58 63.66 3,118,133 -1.68(-2.57%)
Feb 02, 2022 66.54 66.96 64.14 65.34 4,370,320 -0.63(-0.95%)
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.