Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 53.59 53.62 52.85 53.03 865,446 -0.74(-1.38%)
May 17, 2022 53.93 54.14 53.52 53.77 1,281,686 -0.05(-0.09%)
May 16, 2022 52.90 54.07 52.80 53.82 1,248,062 +0.91(+1.72%)
May 13, 2022 52.23 53.04 52.01 52.91 1,166,947 +0.85(+1.63%)
May 12, 2022 52.34 52.53 51.43 52.06 1,787,191 -0.41(-0.78%)
May 11, 2022 53.19 53.63 52.40 52.47 1,367,160 -0.50(-0.94%)
May 10, 2022 53.81 54.27 52.69 52.97 1,768,382 -0.83(-1.54%)
May 09, 2022 53.51 54.25 53.07 53.80 1,665,884 -0.11(-0.20%)
May 06, 2022 53.63 54.15 53.32 53.91 1,370,402 +0.12(+0.22%)
May 05, 2022 54.80 55.18 53.50 53.79 1,138,968 -0.71(-1.30%)
May 04, 2022 53.52 54.64 53.24 54.50 1,814,357 +1.04(+1.95%)
May 03, 2022 53.08 53.80 52.92 53.46 1,633,806 +0.52(+0.98%)
May 02, 2022 53.24 53.34 52.21 52.94 3,410,256 -0.23(-0.43%)
Apr 29, 2022 54.73 54.78 53.08 53.17 3,470,028 -1.57(-2.87%)
Apr 28, 2022 54.63 55.00 54.46 54.74 4,899,973 -0.06(-0.11%)
Apr 27, 2022 55.00 55.31 54.63 54.80 1,415,826 -0.36(-0.65%)
Apr 26, 2022 55.71 56.24 55.12 55.16 1,424,802 -1.08(-1.92%)
Apr 25, 2022 56.55 56.69 55.33 56.24 1,487,171 -0.65(-1.14%)
Apr 22, 2022 57.76 57.76 56.71 56.89 1,403,995 -1.27(-2.18%)
Apr 21, 2022 59.02 59.22 58.09 58.16 1,065,678 -0.86(-1.46%)
Apr 20, 2022 58.43 59.34 58.21 59.02 1,165,937 +0.98(+1.69%)
Apr 19, 2022 57.87 58.16 57.74 58.04 725,311 +0.10(+0.17%)
Apr 18, 2022 58.05 58.72 57.88 57.94 939,208 -0.26(-0.45%)
Apr 14, 2022 58.10 58.54 57.94 58.20 1,020,131 +0.23(+0.40%)
Apr 13, 2022 57.49 58.08 57.46 57.97 1,012,068 +0.32(+0.56%)
Apr 12, 2022 58.19 58.28 57.59 57.65 1,360,026 -0.26(-0.45%)
Apr 11, 2022 58.16 58.51 57.71 57.91 1,354,882 -0.34(-0.58%)
Apr 08, 2022 57.88 58.48 57.71 58.25 1,205,297 +0.29(+0.50%)
Apr 07, 2022 57.52 58.06 57.26 57.96 1,529,767 +0.40(+0.69%)
Apr 06, 2022 56.95 57.77 56.83 57.56 1,451,328 +0.45(+0.79%)
Apr 05, 2022 56.36 57.53 56.35 57.11 1,600,424 +1.00(+1.78%)
Apr 04, 2022 56.13 56.18 55.79 56.11 1,029,198 -0.02(-0.04%)
Apr 01, 2022 55.56 56.14 55.30 56.13 1,201,968 +0.67(+1.21%)
Mar 31, 2022 54.92 55.70 54.81 55.46 1,236,257 +0.59(+1.08%)
Mar 30, 2022 54.64 54.91 54.56 54.87 1,077,176 +0.33(+0.61%)
Mar 29, 2022 54.65 54.91 54.35 54.54 1,539,142 -0.07(-0.13%)
Mar 28, 2022 54.40 54.64 53.94 54.61 966,238 +0.10(+0.18%)
Mar 25, 2022 54.32 54.59 54.08 54.51 1,446,463 +0.46(+0.85%)
Mar 24, 2022 53.98 54.17 53.78 54.05 766,842 +0.22(+0.41%)
Mar 23, 2022 54.04 54.11 53.82 53.83 765,335 -0.14(-0.26%)
Mar 22, 2022 54.15 54.16 53.77 53.97 982,475 -0.07(-0.13%)
Mar 21, 2022 54.11 54.38 53.92 54.04 1,002,735 +0.13(+0.24%)
Mar 18, 2022 53.99 54.08 53.45 53.91 1,466,863 -0.13(-0.24%)
Mar 17, 2022 53.86 54.11 53.71 54.04 1,228,547 +0.41(+0.76%)
Mar 16, 2022 53.02 53.65 52.80 53.63 1,139,297 +0.58(+1.09%)
Mar 15, 2022 53.13 53.22 52.58 53.05 1,237,369 +0.00(+0.00%)
Mar 14, 2022 53.90 54.45 52.97 53.05 3,531,824 -2.16(-3.91%)
Mar 11, 2022 54.56 55.43 54.46 55.21 4,237,375 +0.91(+1.68%)
Mar 10, 2022 53.89 54.45 54.30 1,184,030 +0.28(+0.52%)
Mar 09, 2022 53.92 54.39 53.38 54.02 3,154,709 +0.37(+0.69%)
Mar 08, 2022 55.42 55.58 53.61 53.65 2,719,530 -1.89(-3.40%)
Mar 07, 2022 55.64 55.94 55.45 55.54 2,016,469 -0.37(-0.66%)
Mar 04, 2022 54.20 55.96 54.15 55.91 1,877,676 +1.20(+2.19%)
Mar 03, 2022 53.99 54.88 53.92 54.71 2,436,252 +0.74(+1.37%)
Mar 02, 2022 52.84 54.02 52.84 53.97 1,701,160 +1.36(+2.59%)
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.