Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 56.62 57.45 56.31 57.23 327,645 +0.05(+0.08%)
May 27, 2022 56.88 57.22 56.57 57.18 169,581 +0.25(+0.44%)
May 26, 2022 57.26 57.73 56.62 56.93 181,284 +0.22(+0.39%)
May 25, 2022 56.79 57.23 56.41 56.71 291,823 -0.06(-0.11%)
May 24, 2022 56.04 56.88 55.31 56.77 244,800 +0.72(+1.28%)
May 23, 2022 56.90 56.97 55.75 56.05 271,087 -0.33(-0.59%)
May 20, 2022 56.61 56.94 55.51 56.39 256,303 -0.32(-0.57%)
May 19, 2022 56.93 57.27 55.97 56.71 411,797 -0.59(-1.03%)
May 18, 2022 57.67 58.43 57.13 57.30 431,803 +0.18(+0.32%)
May 17, 2022 56.62 57.21 55.74 57.12 328,812 +0.89(+1.58%)
May 16, 2022 55.80 56.31 55.20 56.23 354,395 +0.51(+0.91%)
May 13, 2022 54.30 55.88 53.72 55.72 471,545 +2.13(+3.98%)
May 12, 2022 53.55 53.73 52.80 53.59 450,478 +0.19(+0.36%)
May 11, 2022 54.14 54.47 53.35 53.40 411,162 -0.67(-1.23%)
May 10, 2022 55.47 55.95 53.38 54.07 306,201 -1.04(-1.89%)
May 09, 2022 54.67 55.66 54.32 55.11 319,588 +0.25(+0.45%)
May 06, 2022 54.54 54.90 53.93 54.86 341,078 +0.28(+0.52%)
May 05, 2022 53.62 55.84 53.62 54.58 416,166 -1.49(-2.65%)
May 04, 2022 54.59 56.06 54.38 56.06 372,109 +1.51(+2.76%)
May 03, 2022 54.08 55.27 53.77 54.56 390,673 +0.82(+1.53%)
May 02, 2022 54.29 54.78 53.24 53.74 378,207 -0.41(-0.76%)
Apr 29, 2022 55.71 55.79 54.00 54.15 306,003 -1.59(-2.85%)
Apr 28, 2022 55.82 56.22 55.43 55.74 251,006 +0.39(+0.71%)
Apr 27, 2022 56.15 56.66 55.32 55.34 309,284 -0.93(-1.65%)
Apr 26, 2022 56.37 57.31 56.22 56.27 221,845 -0.52(-0.92%)
Apr 25, 2022 57.72 57.97 55.69 56.79 337,134 -0.96(-1.66%)
Apr 22, 2022 58.03 58.36 57.70 57.75 266,649 -0.26(-0.44%)
Apr 21, 2022 58.73 59.23 57.93 58.01 253,343 -0.85(-1.44%)
Apr 20, 2022 58.94 59.22 58.38 58.86 383,530 +0.63(+1.08%)
Apr 19, 2022 58.34 58.71 58.06 58.23 307,962 +0.34(+0.58%)
Apr 18, 2022 58.13 58.58 57.59 57.89 270,806 +0.00(+0.00%)
Apr 14, 2022 57.76 58.59 57.50 57.89 443,078 +0.23(+0.40%)
Apr 13, 2022 58.06 58.24 57.26 57.66 279,536 -0.39(-0.68%)
Apr 12, 2022 58.53 58.85 57.74 58.05 382,204 -0.35(-0.59%)
Apr 11, 2022 59.39 59.80 58.30 58.40 416,932 -0.86(-1.45%)
Apr 08, 2022 59.98 59.99 59.08 59.26 355,520 -0.36(-0.60%)
Apr 07, 2022 59.59 60.24 59.04 59.61 652,348 +0.14(+0.23%)
Apr 06, 2022 58.50 59.59 58.40 59.48 531,824 +0.98(+1.67%)
Apr 05, 2022 58.51 59.62 58.35 58.50 579,912 +0.09(+0.16%)
Apr 04, 2022 58.14 58.79 57.66 58.41 1,795,539 +0.17(+0.30%)
Apr 01, 2022 58.58 58.86 57.19 58.24 3,460,370 -2.88(-4.72%)
Mar 31, 2022 61.74 62.47 61.06 61.12 370,347 -0.69(-1.12%)
Mar 30, 2022 61.58 61.89 61.19 61.81 256,526 +0.23(+0.37%)
Mar 29, 2022 60.57 61.72 60.57 61.58 305,363 +1.24(+2.06%)
Mar 28, 2022 60.33 60.65 59.65 60.34 238,493 +0.00(+0.00%)
Mar 25, 2022 59.57 60.43 59.36 60.34 229,476 +0.99(+1.68%)
Mar 24, 2022 59.26 59.95 58.74 59.35 205,154 +0.27(+0.46%)
Mar 23, 2022 59.05 59.24 58.51 59.08 349,019 -0.27(-0.46%)
Mar 22, 2022 60.48 60.48 59.31 59.35 286,888 -1.15(-1.90%)
Mar 21, 2022 59.31 60.68 59.31 60.50 300,812 +1.14(+1.92%)
Mar 18, 2022 60.66 60.69 59.29 59.36 554,053 -1.11(-1.84%)
Mar 17, 2022 59.96 60.90 59.88 60.47 184,317 +0.09(+0.15%)
Mar 16, 2022 60.49 60.78 59.28 60.38 361,684 -0.26(-0.44%)
Mar 15, 2022 60.21 60.74 59.69 60.64 221,266 +1.02(+1.71%)
Mar 14, 2022 60.23 60.48 58.83 59.62 312,325 -0.30(-0.50%)
Mar 11, 2022 59.30 60.41 59.30 59.92 284,679 +0.57(+0.95%)
Mar 10, 2022 58.48 59.47 58.29 59.36 182,846 +0.46(+0.77%)
Mar 09, 2022 59.77 59.92 58.71 58.90 196,552 -0.28(-0.48%)
Mar 08, 2022 59.62 60.13 58.75 59.18 208,302 -0.31(-0.52%)
Mar 07, 2022 59.25 59.76 58.65 59.49 225,589 +0.26(+0.45%)
Mar 04, 2022 58.04 59.31 58.04 59.23 191,741 +0.76(+1.30%)
Mar 03, 2022 57.37 58.50 57.10 58.47 246,049 +1.38(+2.41%)
Mar 02, 2022 56.62 57.47 56.29 57.10 229,699 +0.59(+1.05%)
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.