Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 54.74 55.33 54.29 54.58 121,233 -0.77(-1.39%)
May 27, 2022 53.78 55.43 53.78 55.35 136,691 +0.97(+1.78%)
May 26, 2022 53.24 54.44 53.24 54.38 135,598 +1.50(+2.84%)
May 25, 2022 52.32 53.54 52.31 52.88 111,950 +0.42(+0.81%)
May 24, 2022 52.40 52.59 51.34 52.46 141,812 -0.09(-0.18%)
May 23, 2022 52.11 52.88 51.49 52.55 209,565 +1.35(+2.64%)
May 20, 2022 51.19 51.26 50.04 51.20 150,414 +0.32(+0.63%)
May 19, 2022 51.05 52.00 50.84 50.88 241,288 -0.92(-1.78%)
May 18, 2022 51.81 52.30 50.56 51.80 195,548 -0.75(-1.43%)
May 17, 2022 51.27 52.55 51.27 52.55 129,150 +1.96(+3.88%)
May 16, 2022 51.15 51.15 50.22 50.59 119,927 -0.79(-1.54%)
May 13, 2022 51.39 52.03 51.11 51.38 176,432 +0.27(+0.53%)
May 12, 2022 50.73 51.33 49.75 51.10 264,469 +0.13(+0.26%)
May 11, 2022 51.73 53.22 50.84 50.97 182,493 -0.59(-1.15%)
May 10, 2022 52.51 53.47 50.79 51.56 212,856 -0.76(-1.45%)
May 09, 2022 51.58 53.03 51.25 52.32 194,123 +0.23(+0.43%)
May 06, 2022 51.67 52.18 51.02 52.10 218,935 +0.47(+0.91%)
May 05, 2022 52.41 52.41 50.94 51.63 251,726 -1.41(-2.66%)
May 04, 2022 51.67 53.26 51.54 53.04 187,147 +1.65(+3.22%)
May 03, 2022 50.77 51.65 50.35 51.39 210,364 +0.68(+1.33%)
May 02, 2022 50.08 51.05 49.66 50.71 238,964 +0.69(+1.37%)
Apr 29, 2022 51.49 51.67 49.83 50.02 141,475 -1.55(-3.00%)
Apr 28, 2022 51.36 52.13 50.73 51.57 119,113 +0.59(+1.15%)
Apr 27, 2022 51.36 51.52 50.58 50.98 249,140 -0.33(-0.64%)
Apr 26, 2022 52.22 53.40 50.96 51.31 253,141 -1.46(-2.77%)
Apr 25, 2022 52.24 52.95 51.24 52.77 248,308 +0.07(+0.12%)
Apr 22, 2022 53.60 53.94 52.69 52.71 203,276 -0.86(-1.60%)
Apr 21, 2022 55.13 55.75 53.03 53.56 282,437 -0.46(-0.85%)
Apr 20, 2022 53.76 55.11 53.76 54.02 185,971 +0.52(+0.98%)
Apr 19, 2022 51.69 53.63 51.69 53.50 226,140 +2.05(+3.98%)
Apr 18, 2022 51.26 51.67 51.06 51.45 204,437 -0.03(-0.05%)
Apr 14, 2022 52.31 52.59 51.15 51.48 151,685 -0.85(-1.62%)
Apr 13, 2022 51.60 52.40 51.36 52.32 208,748 +0.59(+1.13%)
Apr 12, 2022 51.85 52.43 51.44 51.74 237,470 +0.22(+0.43%)
Apr 11, 2022 51.50 52.71 51.40 51.51 315,188 -0.18(-0.34%)
Apr 08, 2022 52.24 52.37 51.36 51.69 237,168 -0.19(-0.36%)
Apr 07, 2022 52.58 52.58 51.37 51.88 252,514 -0.50(-0.96%)
Apr 06, 2022 52.80 53.29 52.25 52.38 271,138 -0.51(-0.97%)
Apr 05, 2022 53.81 54.02 52.81 52.89 228,656 -0.63(-1.18%)
Apr 04, 2022 54.10 54.10 52.77 53.53 187,109 -0.59(-1.08%)
Apr 01, 2022 55.02 55.34 53.57 54.11 295,106 -0.41(-0.75%)
Mar 31, 2022 55.26 55.58 54.43 54.52 204,829 -0.56(-1.01%)
Mar 30, 2022 57.47 57.62 54.59 55.08 150,908 -2.28(-3.98%)
Mar 29, 2022 56.81 57.48 56.26 57.36 357,038 +1.29(+2.31%)
Mar 28, 2022 56.30 56.34 55.34 56.07 255,149 -0.45(-0.79%)
Mar 25, 2022 55.23 56.63 54.59 56.52 235,545 +1.51(+2.74%)
Mar 24, 2022 54.07 55.11 53.29 55.01 219,013 +1.15(+2.13%)
Mar 23, 2022 55.69 55.89 53.69 53.86 192,698 -2.40(-4.27%)
Mar 22, 2022 56.17 57.00 55.82 56.26 160,924 +0.58(+1.04%)
Mar 21, 2022 56.34 56.73 55.12 55.69 111,905 -0.38(-0.68%)
Mar 18, 2022 56.33 56.33 54.52 56.07 354,671 -0.41(-0.73%)
Mar 17, 2022 56.39 56.79 55.65 56.48 98,956 -0.52(-0.92%)
Mar 16, 2022 56.23 57.38 55.58 57.00 218,349 +1.34(+2.41%)
Mar 15, 2022 56.39 56.81 55.17 55.66 133,494 -0.63(-1.13%)
Mar 14, 2022 56.27 57.38 55.99 56.29 123,016 +0.66(+1.19%)
Mar 11, 2022 55.41 56.26 55.02 55.63 124,295 +0.65(+1.19%)
Mar 10, 2022 53.96 55.17 53.96 54.98 203,475 +0.31(+0.56%)
Mar 09, 2022 54.22 57.00 53.68 54.67 198,198 +1.73(+3.27%)
Mar 08, 2022 53.08 54.30 52.52 52.94 250,820 +0.48(+0.92%)
Mar 07, 2022 54.34 54.70 52.29 52.45 182,257 -2.00(-3.68%)
Mar 04, 2022 56.09 56.09 54.03 54.46 225,189 -2.62(-4.59%)
Mar 03, 2022 57.47 57.72 56.44 57.07 130,155 -0.17(-0.29%)
Mar 02, 2022 55.60 57.99 55.60 57.24 113,308 +2.04(+3.70%)
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.