Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 53.62 53.84 52.80 53.56 4,496,920 -0.56(-1.03%)
May 27, 2022 53.04 54.13 52.93 54.12 2,516,522 +1.60(+3.05%)
May 26, 2022 51.85 52.88 51.85 52.52 2,401,772 +0.84(+1.63%)
May 25, 2022 51.82 52.05 50.92 51.68 2,366,553 -0.31(-0.60%)
May 24, 2022 51.53 52.12 51.05 51.99 1,974,258 +0.06(+0.12%)
May 23, 2022 52.03 52.30 51.42 51.93 3,062,752 +0.48(+0.93%)
May 20, 2022 51.70 51.88 50.53 51.45 3,187,276 +0.11(+0.21%)
May 19, 2022 51.18 52.06 50.39 51.34 3,492,584 +0.04(+0.08%)
May 18, 2022 52.69 52.78 51.01 51.30 3,400,892 -1.95(-3.66%)
May 17, 2022 53.41 53.54 52.74 53.25 2,466,140 +0.54(+1.02%)
May 16, 2022 52.54 52.95 51.82 52.71 3,439,730 +0.02(+0.04%)
May 13, 2022 52.44 53.10 52.23 52.69 2,907,687 +0.46(+0.88%)
May 12, 2022 50.45 52.23 50.35 52.23 4,053,513 +1.65(+3.26%)
May 11, 2022 51.62 52.10 50.45 50.58 4,484,413 -1.32(-2.54%)
May 10, 2022 54.28 54.28 51.65 51.90 4,086,873 -1.20(-2.26%)
May 09, 2022 52.67 53.87 52.33 53.10 4,329,791 -0.06(-0.11%)
May 06, 2022 53.91 53.99 52.59 53.16 3,870,035 -1.02(-1.88%)
May 05, 2022 56.70 56.86 53.69 54.18 4,575,697 -3.07(-5.36%)
May 04, 2022 54.76 57.34 54.48 57.25 4,556,832 +2.44(+4.45%)
May 03, 2022 55.21 55.72 54.49 54.81 3,446,134 -0.19(-0.35%)
May 02, 2022 55.57 55.96 53.97 55.00 3,360,124 -0.31(-0.56%)
Apr 29, 2022 56.98 57.51 55.15 55.31 3,824,754 -2.13(-3.71%)
Apr 28, 2022 56.08 57.70 55.59 57.44 3,124,949 +1.70(+3.05%)
Apr 27, 2022 56.05 56.78 55.69 55.74 2,616,066 -0.21(-0.38%)
Apr 26, 2022 56.30 56.72 55.92 55.95 2,913,864 -1.00(-1.76%)
Apr 25, 2022 56.96 57.35 55.75 56.95 2,855,438 +0.00(+0.00%)
Apr 22, 2022 57.49 57.94 56.72 56.95 3,227,702 -0.76(-1.32%)
Apr 21, 2022 57.42 58.07 57.71 4,357,281 +0.69(+1.21%)
Apr 20, 2022 57.04 57.79 56.69 57.02 3,631,424 +0.32(+0.56%)
Apr 19, 2022 55.05 56.82 54.94 56.70 4,744,255 +1.75(+3.18%)
Apr 18, 2022 55.89 56.10 54.65 54.95 3,723,602 -1.06(-1.89%)
Apr 14, 2022 59.00 59.05 55.81 56.01 6,110,321 -2.97(-5.04%)
Apr 13, 2022 56.71 59.75 56.27 58.98 5,057,203 +1.29(+2.24%)
Apr 12, 2022 58.09 58.99 57.58 57.69 3,678,209 -0.28(-0.48%)
Apr 11, 2022 57.64 58.47 57.61 57.97 3,384,320 +0.28(+0.49%)
Apr 08, 2022 58.69 58.79 57.16 57.69 4,641,510 -1.02(-1.74%)
Apr 07, 2022 59.55 59.72 58.37 58.71 3,152,012 -1.02(-1.71%)
Apr 06, 2022 59.24 59.83 58.85 59.73 3,341,405 +0.41(+0.69%)
Apr 05, 2022 60.15 60.72 58.92 59.32 3,004,702 -0.83(-1.38%)
Apr 04, 2022 59.67 60.35 59.67 60.15 2,964,234 +0.48(+0.80%)
Apr 01, 2022 59.40 59.71 58.74 59.67 2,474,505 +0.27(+0.45%)
Mar 31, 2022 59.80 60.73 59.40 59.40 4,236,908 -0.31(-0.52%)
Mar 30, 2022 59.00 59.80 58.94 59.71 2,835,704 +0.73(+1.24%)
Mar 29, 2022 58.51 59.09 58.26 58.98 2,517,501 +0.52(+0.89%)
Mar 28, 2022 57.43 58.47 57.33 58.46 1,746,008 +0.88(+1.53%)
Mar 25, 2022 57.63 57.73 57.05 57.58 1,843,508 +0.23(+0.40%)
Mar 24, 2022 57.35 57.63 57.04 57.35 2,193,486 +0.28(+0.49%)
Mar 23, 2022 57.62 57.72 56.79 57.07 3,257,961 -0.68(-1.18%)
Mar 22, 2022 58.00 58.00 57.22 57.75 2,868,366 -0.01(-0.02%)
Mar 21, 2022 57.87 58.29 57.15 57.76 3,375,089 -0.11(-0.19%)
Mar 18, 2022 57.06 58.04 56.36 57.87 6,963,605 +0.73(+1.28%)
Mar 17, 2022 56.05 57.15 55.73 57.14 3,404,775 +1.17(+2.09%)
Mar 16, 2022 55.86 56.67 54.75 55.97 3,986,707 +0.18(+0.32%)
Mar 15, 2022 54.74 55.91 54.67 55.79 3,127,117 +1.30(+2.39%)
Mar 14, 2022 54.68 55.08 54.10 54.49 3,501,583 +0.52(+0.96%)
Mar 11, 2022 54.85 55.30 53.91 53.97 2,446,355 -0.50(-0.92%)
Mar 10, 2022 53.98 54.54 53.60 54.47 2,401,261 -0.29(-0.53%)
Mar 09, 2022 55.05 55.08 53.75 54.76 3,616,368 +0.60(+1.11%)
Mar 08, 2022 54.23 55.52 54.12 54.16 4,071,435 +0.06(+0.11%)
Mar 07, 2022 54.02 55.18 53.67 54.10 5,412,615 +0.13(+0.24%)
Mar 04, 2022 52.99 54.21 52.75 53.97 4,498,371 +0.82(+1.54%)
Mar 03, 2022 53.05 53.38 52.80 53.15 3,582,938 +0.58(+1.10%)
Mar 02, 2022 51.89 52.91 51.73 52.57 4,544,832 +1.01(+1.96%)
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.