Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 60.22 60.34 59.37 59.42 2,812,241 -0.91(-1.51%)
Apr 28, 2022 60.06 60.56 59.50 60.34 2,008,026 +0.47(+0.78%)
Apr 27, 2022 59.86 60.74 59.73 59.87 3,815,449 +0.65(+1.10%)
Apr 26, 2022 60.15 60.32 59.21 59.22 2,422,957 -0.87(-1.44%)
Apr 25, 2022 59.76 60.26 59.06 60.08 2,281,362 -0.06(-0.10%)
Apr 22, 2022 60.51 60.91 60.12 60.14 2,788,034 -0.34(-0.56%)
Apr 21, 2022 59.79 60.88 59.49 60.48 2,229,024 +0.67(+1.12%)
Apr 20, 2022 58.96 59.84 58.86 59.81 2,661,835 +0.56(+0.95%)
Apr 19, 2022 58.86 59.49 58.67 59.25 2,381,033 +0.59(+1.01%)
Apr 18, 2022 58.95 59.16 58.48 58.66 1,096,038 -0.23(-0.38%)
Apr 14, 2022 59.16 59.37 58.76 58.89 1,747,088 -0.07(-0.12%)
Apr 13, 2022 58.77 59.00 58.22 58.96 1,394,214 +0.01(+0.01%)
Apr 12, 2022 58.73 59.25 58.30 58.95 2,050,283 +0.08(+0.13%)
Apr 11, 2022 58.72 59.23 58.37 58.87 2,320,385 +0.26(+0.44%)
Apr 08, 2022 58.56 58.85 57.52 58.61 2,403,394 +0.36(+0.63%)
Apr 07, 2022 57.65 58.28 57.49 58.24 2,015,294 +0.51(+0.89%)
Apr 06, 2022 57.06 57.98 56.87 57.73 2,744,102 +0.66(+1.16%)
Apr 05, 2022 56.43 57.67 56.43 57.07 2,186,873 +0.42(+0.73%)
Apr 04, 2022 56.65 56.93 55.64 56.66 1,551,372 -0.26(-0.46%)
Apr 01, 2022 56.18 56.97 55.79 56.92 2,322,586 +0.97(+1.74%)
Mar 31, 2022 55.60 56.31 55.52 55.95 2,257,042 +0.36(+0.66%)
Mar 30, 2022 55.56 55.62 55.03 55.58 1,820,494 +0.19(+0.34%)
Mar 29, 2022 55.05 55.41 54.86 55.39 1,957,753 +0.77(+1.41%)
Mar 28, 2022 54.57 54.63 54.03 54.62 1,640,871 +0.12(+0.22%)
Mar 25, 2022 53.70 54.51 53.53 54.50 1,856,391 +0.89(+1.67%)
Mar 24, 2022 53.36 53.94 53.19 53.60 2,095,547 +0.18(+0.34%)
Mar 23, 2022 53.44 54.09 53.31 53.42 2,936,563 +0.43(+0.82%)
Mar 22, 2022 52.96 53.24 52.52 52.99 2,221,470 +0.11(+0.21%)
Mar 21, 2022 53.00 53.62 52.61 52.87 2,697,094 +0.16(+0.31%)
Mar 18, 2022 52.99 53.24 52.24 52.71 5,122,001 -0.24(-0.46%)
Mar 17, 2022 53.12 53.30 52.71 52.95 2,491,664 +0.07(+0.13%)
Mar 16, 2022 53.04 53.54 52.18 52.88 2,836,979 -0.31(-0.59%)
Mar 15, 2022 52.43 53.35 52.27 53.20 3,256,325 +0.93(+1.78%)
Mar 14, 2022 52.14 52.68 51.65 52.27 3,097,784 +0.35(+0.67%)
Mar 11, 2022 52.88 53.45 51.89 51.92 3,336,560 -1.01(-1.90%)
Mar 10, 2022 53.56 52.63 52.93 3,053,766 -1.02(-1.90%)
Mar 09, 2022 54.95 55.41 53.87 53.95 2,451,513 -0.38(-0.70%)
Mar 08, 2022 56.97 57.47 54.31 54.33 4,019,019 -2.87(-5.02%)
Mar 07, 2022 55.98 57.75 55.42 57.20 4,558,449 +0.86(+1.52%)
Mar 04, 2022 55.50 56.48 55.16 56.34 3,139,779 +0.19(+0.34%)
Mar 03, 2022 55.36 56.55 55.07 56.15 2,868,927 +0.96(+1.74%)
Mar 02, 2022 54.59 55.51 54.27 55.19 2,627,245 +0.24(+0.44%)
Mar 01, 2022 55.32 55.56 54.50 54.95 2,657,963 -0.52(-0.94%)
Feb 28, 2022 55.73 56.21 54.97 55.47 3,678,866 -1.04(-1.84%)
Feb 25, 2022 55.23 56.63 55.23 56.51 2,542,230 +1.63(+2.96%)
Feb 24, 2022 56.65 56.90 54.22 54.88 4,896,981 -2.31(-4.03%)
Feb 23, 2022 57.11 57.53 56.80 57.19 3,477,646 +0.30(+0.53%)
Feb 22, 2022 56.82 57.14 56.35 56.88 3,337,295 +0.04(+0.08%)
Feb 18, 2022 56.84 0 +1.06(+1.90%)
Feb 17, 2022 55.40 55.89 55.03 55.78 3,057,956 +0.45(+0.81%)
Feb 16, 2022 55.75 56.40 55.01 55.34 3,368,744 -0.23(-0.42%)
Feb 15, 2022 55.71 56.20 55.31 55.57 3,224,585 -0.14(-0.25%)
Feb 14, 2022 55.18 55.93 54.43 55.71 3,870,728 +0.77(+1.41%)
Feb 11, 2022 54.22 55.35 53.94 54.93 4,102,369 +0.23(+0.42%)
Feb 10, 2022 53.99 55.83 53.51 54.70 6,129,505 +1.65(+3.11%)
Feb 09, 2022 53.05 53.32 52.72 53.05 3,129,031 -0.03(-0.06%)
Feb 08, 2022 53.32 53.47 52.80 53.08 2,500,867 -0.06(-0.11%)
Feb 07, 2022 53.19 53.32 52.59 53.14 2,234,971 +0.16(+0.31%)
Feb 04, 2022 54.36 54.53 52.96 52.98 3,893,027 -1.63(-2.98%)
Feb 03, 2022 54.73 54.60 2,077,978 +0.07(+0.13%)
Feb 02, 2022 54.28 54.86 54.15 54.54 3,233,003 +0.14(+0.25%)
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.