Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 52.93 53.14 52.12 52.87 4,555,891 -0.55(-1.03%)
May 27, 2022 52.35 53.43 52.25 53.42 2,549,522 +1.58(+3.05%)
May 26, 2022 51.18 52.19 51.18 51.84 2,433,268 +0.83(+1.63%)
May 25, 2022 51.15 51.37 50.26 51.01 2,397,587 -0.31(-0.60%)
May 24, 2022 50.86 51.45 50.39 51.32 2,000,147 +0.06(+0.12%)
May 23, 2022 51.36 51.62 50.75 51.26 3,102,915 +0.47(+0.93%)
May 20, 2022 51.04 51.21 49.88 50.78 3,229,072 +0.11(+0.21%)
May 19, 2022 50.52 51.39 49.74 50.68 3,538,384 +0.04(+0.08%)
May 18, 2022 52.01 52.10 50.35 50.64 3,445,490 -1.92(-3.66%)
May 17, 2022 52.72 52.85 52.06 52.56 2,498,480 +0.53(+1.02%)
May 16, 2022 51.86 52.26 51.15 52.03 3,484,837 +0.02(+0.04%)
May 13, 2022 51.76 52.41 51.55 52.01 2,945,817 +0.45(+0.88%)
May 12, 2022 49.80 51.55 49.70 51.55 4,106,669 +1.63(+3.26%)
May 11, 2022 50.95 51.43 49.80 49.93 4,543,220 -1.30(-2.54%)
May 10, 2022 53.58 53.58 50.98 51.23 4,140,466 -1.18(-2.26%)
May 09, 2022 51.99 53.17 51.65 52.41 4,386,570 -0.06(-0.11%)
May 06, 2022 53.21 53.29 51.91 52.47 3,920,785 -1.01(-1.88%)
May 05, 2022 55.97 56.12 52.99 53.48 4,635,701 -3.03(-5.36%)
May 04, 2022 54.05 56.60 53.77 56.51 4,616,588 +2.41(+4.45%)
May 03, 2022 54.50 55.00 53.79 54.10 3,491,325 -0.19(-0.35%)
May 02, 2022 54.85 55.24 53.27 54.29 3,404,187 -0.31(-0.56%)
Apr 29, 2022 56.24 56.77 54.44 54.59 3,874,910 -2.10(-3.71%)
Apr 28, 2022 55.35 56.95 54.87 56.70 3,165,928 +1.68(+3.05%)
Apr 27, 2022 55.32 56.05 54.97 55.02 2,650,372 -0.21(-0.38%)
Apr 26, 2022 55.57 55.99 55.20 55.23 2,952,075 -0.68(-1.22%)
Apr 25, 2022 55.92 56.30 54.73 55.91 2,908,716 +0.00(+0.00%)
Apr 22, 2022 56.44 56.88 55.68 55.91 3,287,926 -0.75(-1.32%)
Apr 21, 2022 56.37 57.01 56.24 56.65 4,438,581 +0.68(+1.21%)
Apr 20, 2022 56.00 56.73 55.65 55.98 3,699,181 +0.31(+0.56%)
Apr 19, 2022 54.04 55.78 53.93 55.66 4,832,776 +1.72(+3.18%)
Apr 18, 2022 54.87 55.07 53.64 53.94 3,793,079 -1.04(-1.89%)
Apr 14, 2022 57.92 57.97 54.79 54.98 6,224,331 -2.92(-5.04%)
Apr 13, 2022 55.67 58.66 55.24 57.90 5,151,563 +1.27(+2.24%)
Apr 12, 2022 57.03 57.91 56.52 56.63 3,746,839 -0.27(-0.48%)
Apr 11, 2022 56.58 57.39 56.55 56.91 3,447,466 +0.27(+0.49%)
Apr 08, 2022 57.62 57.71 56.12 56.63 4,728,114 -1.00(-1.74%)
Apr 07, 2022 58.46 58.63 57.30 57.63 3,210,824 -1.00(-1.71%)
Apr 06, 2022 58.15 58.73 57.77 58.64 3,403,750 +0.40(+0.69%)
Apr 05, 2022 59.05 59.61 57.84 58.23 3,060,765 -0.81(-1.38%)
Apr 04, 2022 58.58 59.24 58.58 59.05 3,019,542 +0.47(+0.80%)
Apr 01, 2022 58.31 58.62 57.66 58.58 2,520,675 +0.27(+0.45%)
Mar 31, 2022 58.70 59.62 58.31 58.31 4,315,962 -0.30(-0.52%)
Mar 30, 2022 57.92 58.70 57.86 58.62 2,888,614 +0.72(+1.24%)
Mar 29, 2022 57.44 58.01 57.19 57.90 2,564,474 +0.51(+0.89%)
Mar 28, 2022 56.38 57.40 56.27 57.39 1,778,586 +0.86(+1.53%)
Mar 25, 2022 56.57 56.67 56.01 56.53 1,877,905 +0.23(+0.40%)
Mar 24, 2022 56.30 56.57 56.00 56.30 2,234,413 +0.27(+0.49%)
Mar 23, 2022 56.56 56.66 55.75 56.02 3,318,750 -0.67(-1.18%)
Mar 22, 2022 56.94 56.94 56.17 56.69 2,921,885 -0.01(-0.02%)
Mar 21, 2022 56.81 57.22 56.10 56.70 3,438,063 -0.11(-0.19%)
Mar 18, 2022 56.01 56.98 55.33 56.81 7,093,536 +0.72(+1.28%)
Mar 17, 2022 55.02 56.10 54.70 56.09 3,468,303 +1.15(+2.09%)
Mar 16, 2022 54.84 55.64 53.75 54.94 4,061,093 +0.18(+0.32%)
Mar 15, 2022 53.74 54.89 53.67 54.77 3,185,464 +1.28(+2.39%)
Mar 14, 2022 53.68 54.07 53.11 53.49 3,566,917 +0.51(+0.96%)
Mar 11, 2022 53.85 54.29 52.92 52.98 2,492,000 -0.49(-0.92%)
Mar 10, 2022 52.99 53.54 52.62 53.47 2,446,065 -0.28(-0.53%)
Mar 09, 2022 54.04 54.07 52.77 53.76 3,683,844 +0.59(+1.11%)
Mar 08, 2022 53.24 54.50 53.13 53.17 4,147,402 +0.06(+0.11%)
Mar 07, 2022 53.03 54.81 52.69 53.11 5,513,606 +0.13(+0.24%)
Mar 04, 2022 52.02 53.22 51.78 52.98 4,582,304 +0.80(+1.54%)
Mar 03, 2022 52.08 52.40 51.84 52.18 3,649,790 +0.57(+1.10%)
Mar 02, 2022 50.94 51.94 50.78 51.61 4,629,632 +0.99(+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.