Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 54.90 55.24 53.60 54.34 4,422,636 -1.22(-2.19%)
May 27, 2022 54.59 55.77 54.53 55.56 2,679,601 +1.59(+2.94%)
May 26, 2022 50.49 54.34 50.29 53.98 3,866,325 +3.81(+7.59%)
May 25, 2022 48.44 50.52 48.41 50.17 2,527,990 +0.60(+1.22%)
May 24, 2022 50.60 50.75 48.82 49.56 4,175,659 -1.94(-3.77%)
May 23, 2022 51.83 52.59 50.93 51.51 2,615,349 +0.19(+0.37%)
May 20, 2022 51.23 52.13 49.54 51.32 3,610,149 +1.29(+2.58%)
May 19, 2022 49.39 50.75 49.33 50.03 2,909,073 -0.30(-0.59%)
May 18, 2022 51.54 52.49 49.77 50.33 4,525,378 -2.30(-4.37%)
May 17, 2022 51.99 52.69 50.87 52.63 4,607,047 +2.12(+4.20%)
May 16, 2022 50.32 51.17 49.68 50.51 2,562,723 -0.62(-1.22%)
May 13, 2022 49.16 51.93 49.15 51.13 4,921,367 +3.40(+7.11%)
May 12, 2022 48.75 49.77 46.95 47.73 10,873,318 -1.83(-3.69%)
May 11, 2022 49.80 51.46 48.85 49.56 7,021,037 -1.00(-1.97%)
May 10, 2022 50.41 51.59 48.90 50.56 3,903,654 +1.28(+2.61%)
May 09, 2022 52.02 53.37 48.94 49.28 6,207,780 -3.65(-6.89%)
May 06, 2022 54.46 55.22 51.34 52.92 4,894,413 -1.79(-3.27%)
May 05, 2022 55.36 56.25 53.94 54.71 6,141,697 -1.97(-3.47%)
May 04, 2022 53.75 57.13 53.60 56.68 5,521,024 +3.02(+5.64%)
May 03, 2022 51.58 55.59 50.67 53.65 7,010,138 +1.33(+2.55%)
May 02, 2022 50.10 52.35 49.96 52.32 5,748,853 +1.95(+3.86%)
Apr 29, 2022 51.82 53.32 50.22 50.37 4,673,850 -1.59(-3.06%)
Apr 28, 2022 51.66 52.48 49.42 51.96 4,813,881 +0.89(+1.74%)
Apr 27, 2022 50.09 51.46 49.82 51.07 4,278,993 +0.79(+1.57%)
Apr 26, 2022 52.04 52.15 50.06 50.28 4,928,317 -2.10(-4.00%)
Apr 25, 2022 50.92 52.42 50.30 52.38 3,850,664 +1.22(+2.38%)
Apr 22, 2022 53.00 53.28 51.07 51.16 3,137,918 -2.08(-3.90%)
Apr 21, 2022 58.46 58.64 52.78 53.24 4,111,491 -4.01(-7.01%)
Apr 20, 2022 56.25 57.72 55.92 57.25 2,147,668 +1.48(+2.66%)
Apr 19, 2022 53.97 55.96 53.62 55.77 3,468,182 +1.86(+3.45%)
Apr 18, 2022 54.34 54.62 53.25 53.91 2,773,768 -0.69(-1.27%)
Apr 14, 2022 55.82 56.23 54.53 54.60 1,847,039 -1.23(-2.20%)
Apr 13, 2022 55.41 56.07 54.98 55.83 1,591,438 +0.98(+1.78%)
Apr 12, 2022 55.94 56.89 54.26 54.85 2,937,959 -0.75(-1.35%)
Apr 11, 2022 56.48 56.58 55.19 55.60 2,920,057 -1.42(-2.50%)
Apr 08, 2022 54.88 57.65 54.85 57.02 4,080,215 +1.87(+3.39%)
Apr 07, 2022 55.20 55.59 53.71 55.16 3,582,370 -0.48(-0.87%)
Apr 06, 2022 55.85 55.99 54.66 55.64 3,179,314 -1.17(-2.05%)
Apr 05, 2022 58.80 58.99 55.99 56.81 3,109,546 -2.43(-4.10%)
Apr 04, 2022 59.43 60.79 59.01 59.24 1,934,971 +0.16(+0.27%)
Apr 01, 2022 58.20 59.40 57.86 59.08 2,699,398 +1.29(+2.24%)
Mar 31, 2022 58.61 59.60 57.77 57.79 3,493,110 -0.83(-1.42%)
Mar 30, 2022 60.48 60.93 58.12 58.62 2,723,948 -2.44(-4.00%)
Mar 29, 2022 58.82 61.56 58.82 61.06 3,543,895 +3.16(+5.46%)
Mar 28, 2022 58.15 58.62 56.62 57.89 2,514,851 -0.08(-0.14%)
Mar 25, 2022 58.76 59.19 57.47 57.97 3,945,116 -0.58(-1.00%)
Mar 24, 2022 58.96 59.23 58.11 58.56 2,498,860 +0.27(+0.46%)
Mar 23, 2022 58.66 59.43 58.04 58.29 3,321,339 -1.16(-1.95%)
Mar 22, 2022 58.31 59.88 58.15 59.45 2,874,859 +1.73(+3.00%)
Mar 21, 2022 58.73 59.39 57.14 57.72 2,429,658 -1.06(-1.80%)
Mar 18, 2022 57.53 58.85 56.83 58.77 4,733,135 +1.79(+3.14%)
Mar 17, 2022 54.40 57.24 54.40 56.98 4,158,912 +2.17(+3.97%)
Mar 16, 2022 53.12 55.19 52.29 54.81 3,503,267 +3.34(+6.49%)
Mar 15, 2022 50.35 51.62 49.96 51.47 3,459,663 +1.22(+2.42%)
Mar 14, 2022 52.07 52.39 49.96 50.25 4,477,481 -1.42(-2.75%)
Mar 11, 2022 53.85 54.12 51.61 51.68 3,426,154 -1.15(-2.17%)
Mar 10, 2022 53.07 54.09 52.31 52.82 3,466,555 -1.50(-2.77%)
Mar 09, 2022 53.77 54.93 53.07 54.33 4,955,495 +2.67(+5.17%)
Mar 08, 2022 51.41 52.84 50.50 51.66 5,436,971 +1.10(+2.17%)
Mar 07, 2022 54.65 55.10 50.50 50.56 7,128,934 -4.67(-8.46%)
Mar 04, 2022 56.30 56.87 54.60 55.24 3,681,017 -1.87(-3.27%)
Mar 03, 2022 59.43 59.71 56.85 57.10 3,860,839 -2.32(-3.91%)
Mar 02, 2022 57.76 59.69 57.01 59.43 3,590,828 +2.35(+4.12%)
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.