Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 51.38 51.80 50.60 51.09 16,170,155 +0.00(+0.00%)
May 19, 2022 52.61 52.78 51.02 51.09 13,690,050 -2.11(-3.97%)
May 18, 2022 54.16 54.19 53.02 53.20 9,943,564 -1.04(-1.92%)
May 17, 2022 54.02 54.46 53.62 54.24 8,464,635 +0.50(+0.93%)
May 16, 2022 53.21 54.11 52.95 53.74 7,263,176 +0.70(+1.32%)
May 13, 2022 52.46 53.09 52.28 53.04 8,144,652 +0.87(+1.67%)
May 12, 2022 52.20 52.75 51.66 52.17 12,184,742 +0.48(+0.93%)
May 11, 2022 51.99 52.75 51.54 51.69 16,078,436 +0.12(+0.23%)
May 10, 2022 53.84 53.99 50.36 51.57 25,353,816 -3.69(-6.68%)
May 09, 2022 56.50 57.03 55.12 55.26 16,925,858 -1.31(-2.32%)
May 06, 2022 55.69 56.75 55.59 56.57 11,512,310 +0.62(+1.11%)
May 05, 2022 56.45 56.74 55.63 55.95 10,015,979 -0.45(-0.80%)
May 04, 2022 55.71 56.41 55.30 56.40 7,909,915 +0.96(+1.73%)
May 03, 2022 55.44 55.97 54.80 55.44 8,455,941 +0.06(+0.11%)
May 02, 2022 56.09 56.36 54.47 55.38 10,164,545 -0.19(-0.34%)
Apr 29, 2022 55.95 56.99 55.53 55.57 10,899,291 +0.37(+0.67%)
Apr 28, 2022 54.00 55.45 53.25 55.20 8,154,411 +0.28(+0.51%)
Apr 27, 2022 54.90 55.71 54.76 54.92 7,945,802 +0.04(+0.07%)
Apr 26, 2022 55.33 55.73 54.86 54.88 6,913,199 -0.35(-0.63%)
Apr 25, 2022 55.19 55.47 54.42 55.23 12,144,272 -0.30(-0.54%)
Apr 22, 2022 56.50 56.65 55.47 55.53 8,469,959 -1.00(-1.77%)
Apr 21, 2022 55.47 57.05 56.53 8,659,477 +1.16(+2.09%)
Apr 20, 2022 55.34 55.59 55.02 55.37 6,986,609 +0.15(+0.27%)
Apr 19, 2022 54.97 55.32 54.74 55.22 7,072,307 +0.62(+1.14%)
Apr 18, 2022 54.91 55.17 54.59 54.60 5,754,099 -0.38(-0.69%)
Apr 14, 2022 54.73 55.26 54.65 54.98 12,214,122 +0.18(+0.33%)
Apr 13, 2022 54.85 55.33 54.67 54.80 8,709,141 -0.11(-0.20%)
Apr 12, 2022 54.28 54.95 54.17 54.91 8,063,971 +0.46(+0.84%)
Apr 11, 2022 54.48 54.76 54.06 54.45 6,399,743 +0.34(+0.63%)
Apr 08, 2022 53.75 54.37 53.64 54.11 7,424,631 +0.38(+0.71%)
Apr 07, 2022 53.72 53.79 53.14 53.73 6,173,660 -0.10(-0.19%)
Apr 06, 2022 53.42 53.87 53.20 53.83 7,713,249 +1.19(+2.26%)
Apr 05, 2022 52.47 53.36 52.39 52.64 7,848,612 -0.08(-0.15%)
Apr 04, 2022 52.72 52.83 52.05 52.72 6,688,373 +0.01(+0.02%)
Apr 01, 2022 52.56 52.78 52.14 52.71 5,420,448 +0.46(+0.88%)
Mar 31, 2022 51.99 52.49 51.87 52.25 7,020,638 +0.20(+0.38%)
Mar 30, 2022 51.71 52.05 51.43 52.05 6,650,197 +0.37(+0.72%)
Mar 29, 2022 51.81 52.04 51.20 51.68 8,526,380 -0.35(-0.67%)
Mar 28, 2022 52.44 52.77 51.51 52.03 10,199,496 -1.59(-2.97%)
Mar 25, 2022 52.75 53.64 52.71 53.62 7,642,045 +1.12(+2.13%)
Mar 24, 2022 52.50 52.68 51.89 52.50 11,447,831 -0.72(-1.35%)
Mar 23, 2022 53.46 53.64 53.13 53.22 8,842,119 -0.09(-0.17%)
Mar 22, 2022 53.26 53.96 52.84 53.31 9,190,003 +1.06(+2.03%)
Mar 21, 2022 51.85 52.58 51.80 52.25 9,326,897 +0.57(+1.10%)
Mar 18, 2022 51.96 52.08 51.35 51.68 25,044,972 -0.01(-0.02%)
Mar 17, 2022 51.28 51.88 51.08 51.69 7,801,693 +0.41(+0.80%)
Mar 16, 2022 51.16 51.45 50.45 51.28 10,695,157 -0.26(-0.50%)
Mar 15, 2022 51.34 51.87 51.05 51.54 8,345,212 +1.00(+1.98%)
Mar 14, 2022 50.65 51.12 49.79 50.54 11,266,367 +0.06(+0.12%)
Mar 11, 2022 51.08 51.55 50.41 50.48 9,435,525 -0.75(-1.46%)
Mar 10, 2022 50.89 51.23 7,564,966 +0.23(+0.45%)
Mar 09, 2022 51.55 51.77 50.90 51.00 9,770,197 +0.11(+0.22%)
Mar 08, 2022 52.90 53.12 50.64 50.89 14,528,042 -1.96(-3.71%)
Mar 07, 2022 52.80 53.41 52.56 52.85 9,595,802 -0.64(-1.20%)
Mar 04, 2022 52.03 53.55 52.00 53.49 8,950,550 +0.32(+0.60%)
Mar 03, 2022 52.82 53.84 52.81 53.17 11,819,963 +0.36(+0.68%)
Mar 02, 2022 51.50 53.29 51.41 52.81 12,795,083 +1.24(+2.40%)
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.