Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 56.04 56.53 54.28 54.36 526,808 -1.72(-3.07%)
Apr 28, 2022 56.12 56.49 53.37 56.08 820,692 +0.48(+0.86%)
Apr 27, 2022 56.30 56.45 53.98 55.60 991,062 -0.68(-1.21%)
Apr 26, 2022 56.90 58.45 56.13 56.28 1,493,495 +1.05(+1.90%)
Apr 25, 2022 55.45 55.55 53.48 55.23 911,014 -0.37(-0.67%)
Apr 22, 2022 56.10 57.27 55.60 55.60 651,955 -1.19(-2.10%)
Apr 21, 2022 59.43 59.69 56.58 56.79 774,897 -1.40(-2.41%)
Apr 20, 2022 57.72 58.44 56.72 58.19 763,713 +1.02(+1.78%)
Apr 19, 2022 56.33 57.38 56.09 57.17 738,527 +1.10(+1.96%)
Apr 18, 2022 56.52 56.79 55.83 56.07 609,529 -0.15(-0.27%)
Apr 14, 2022 55.69 56.90 55.69 56.22 524,533 +0.08(+0.14%)
Apr 13, 2022 55.30 56.39 55.30 56.14 582,858 +1.16(+2.11%)
Apr 12, 2022 55.00 56.24 54.70 54.98 563,812 +0.50(+0.92%)
Apr 11, 2022 54.70 56.04 54.43 54.48 952,394 -0.12(-0.22%)
Apr 08, 2022 55.29 55.61 54.49 54.60 404,417 -0.79(-1.43%)
Apr 07, 2022 55.83 55.90 54.48 55.39 420,612 -0.34(-0.61%)
Apr 06, 2022 55.76 56.10 55.06 55.73 464,663 -0.57(-1.01%)
Apr 05, 2022 58.41 59.41 56.26 56.30 437,570 -2.32(-3.96%)
Apr 04, 2022 59.85 60.33 57.10 58.62 702,685 -1.36(-2.27%)
Apr 01, 2022 59.73 60.36 59.40 59.98 561,450 +0.51(+0.86%)
Mar 31, 2022 59.72 60.91 59.45 59.47 539,744 -0.37(-0.62%)
Mar 30, 2022 59.88 60.27 59.24 59.84 473,402 -0.04(-0.07%)
Mar 29, 2022 59.12 60.29 58.66 59.88 483,701 +1.33(+2.27%)
Mar 28, 2022 59.18 59.61 57.76 58.55 485,181 -0.99(-1.66%)
Mar 25, 2022 58.94 59.96 58.92 59.54 509,355 +0.09(+0.15%)
Mar 24, 2022 57.92 59.55 57.30 59.45 713,297 +1.85(+3.21%)
Mar 23, 2022 58.04 58.66 57.37 57.60 386,907 -0.98(-1.67%)
Mar 22, 2022 57.60 59.34 57.60 58.58 664,969 +1.29(+2.25%)
Mar 21, 2022 56.79 57.51 56.08 57.29 660,692 -0.51(-0.88%)
Mar 18, 2022 56.54 58.03 55.98 57.80 1,373,869 +1.63(+2.90%)
Mar 17, 2022 55.72 56.19 55.26 56.17 951,251 -0.10(-0.18%)
Mar 16, 2022 56.27 57.34 54.99 56.27 683,370 +0.77(+1.39%)
Mar 15, 2022 54.18 55.56 53.99 55.50 688,321 +1.74(+3.24%)
Mar 14, 2022 54.85 55.50 53.28 53.76 984,876 -1.55(-2.80%)
Mar 11, 2022 55.86 57.65 55.27 55.31 875,685 -0.33(-0.59%)
Mar 10, 2022 54.38 55.64 524,976 +0.46(+0.83%)
Mar 09, 2022 53.95 55.67 53.29 55.18 1,178,606 +2.95(+5.65%)
Mar 08, 2022 51.15 53.55 50.34 52.23 926,051 +1.65(+3.26%)
Mar 07, 2022 54.07 54.95 50.54 50.58 1,124,331 -3.44(-6.37%)
Mar 04, 2022 55.23 55.78 53.25 54.02 970,427 -1.94(-3.47%)
Mar 03, 2022 57.35 57.47 55.26 55.96 738,136 -1.12(-1.96%)
Mar 02, 2022 56.03 57.63 55.23 57.08 502,967 +2.05(+3.73%)
Mar 01, 2022 57.65 57.65 54.39 55.03 757,136 -2.87(-4.96%)
Feb 28, 2022 56.40 58.71 56.24 57.90 747,925 +0.92(+1.61%)
Feb 25, 2022 54.51 57.05 55.32 56.98 708,227 +2.56(+4.70%)
Feb 24, 2022 51.60 54.44 50.69 54.42 1,030,078 +1.25(+2.35%)
Feb 23, 2022 54.70 55.30 53.04 53.17 367,792 -0.87(-1.61%)
Feb 22, 2022 54.64 55.29 53.76 54.04 547,404 -0.66(-1.21%)
Feb 18, 2022 54.70 0 -0.76(-1.37%)
Feb 17, 2022 56.56 57.08 55.04 55.46 753,050 -1.85(-3.23%)
Feb 16, 2022 55.85 57.35 55.60 57.31 900,015 +1.06(+1.88%)
Feb 15, 2022 54.61 56.64 54.06 56.25 500,350 +2.20(+4.07%)
Feb 14, 2022 54.16 54.75 53.65 54.05 698,638 +0.11(+0.20%)
Feb 11, 2022 54.79 56.15 53.30 53.94 988,288 -0.76(-1.39%)
Feb 10, 2022 53.80 56.62 53.75 54.70 892,465 +0.26(+0.48%)
Feb 09, 2022 54.39 55.00 53.92 54.44 801,288 +0.61(+1.13%)
Feb 08, 2022 54.28 54.83 53.33 53.83 668,892 -0.13(-0.24%)
Feb 07, 2022 52.66 54.44 52.66 53.96 568,336 +1.49(+2.84%)
Feb 04, 2022 51.84 53.13 51.55 52.47 375,576 +0.11(+0.21%)
Feb 03, 2022 52.84 52.21 52.36 422,507 -1.05(-1.97%)
Feb 02, 2022 52.95 53.73 52.52 53.41 544,209 -0.17(-0.32%)
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.