Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 54.25 54.35 54.16 54.34 1,175,886 +0.04(+0.07%)
May 20, 2022 54.10 54.30 54.05 54.30 1,673,180 +0.21(+0.39%)
May 19, 2022 54.15 54.20 54.05 54.09 1,869,186 -0.01(-0.02%)
May 18, 2022 54.05 54.24 54.05 54.10 2,411,541 -0.08(-0.15%)
May 17, 2022 54.07 54.19 53.85 54.18 2,219,939 +0.26(+0.48%)
May 16, 2022 53.72 54.16 53.62 53.92 1,997,309 +0.26(+0.48%)
May 13, 2022 53.62 53.97 53.24 53.66 3,349,994 +0.09(+0.17%)
May 12, 2022 53.95 54.00 53.50 53.57 2,738,246 -0.43(-0.80%)
May 11, 2022 54.12 54.35 54.00 54.00 1,967,905 -0.25(-0.46%)
May 10, 2022 54.30 54.30 54.06 54.25 2,579,485 +0.19(+0.35%)
May 09, 2022 54.38 54.38 54.00 54.06 3,739,250 -0.34(-0.62%)
May 06, 2022 54.38 54.48 54.35 54.40 1,675,561 -0.02(-0.04%)
May 05, 2022 54.39 54.44 54.30 54.42 1,401,380 +0.03(+0.06%)
May 04, 2022 54.38 54.48 54.35 54.39 3,882,856 -0.01(-0.02%)
May 03, 2022 54.35 54.48 54.34 54.40 2,353,224 +0.03(+0.06%)
May 02, 2022 54.42 54.45 54.27 54.37 3,169,137 -0.04(-0.07%)
Apr 29, 2022 54.42 54.51 54.39 54.41 1,933,446 -0.08(-0.15%)
Apr 28, 2022 54.43 54.49 54.35 54.49 3,274,672 +0.09(+0.17%)
Apr 27, 2022 54.45 54.45 54.37 54.40 2,166,955 -0.03(-0.06%)
Apr 26, 2022 54.49 54.54 54.41 54.43 2,428,392 -0.07(-0.13%)
Apr 25, 2022 54.44 54.60 54.41 54.50 4,427,079 +0.15(+0.28%)
Apr 22, 2022 54.47 54.49 54.31 54.35 2,904,213 -0.09(-0.17%)
Apr 21, 2022 54.55 54.38 54.44 4,154,663 -0.05(-0.09%)
Apr 20, 2022 54.46 54.65 54.44 54.49 4,106,776 +0.04(+0.07%)
Apr 19, 2022 54.47 54.48 54.43 54.45 5,260,623 +0.01(+0.02%)
Apr 18, 2022 54.45 54.48 54.42 54.44 3,624,182 +0.00(+0.00%)
Apr 14, 2022 54.45 54.53 54.42 54.44 4,719,311 +0.01(+0.02%)
Apr 13, 2022 54.54 54.58 54.34 54.43 4,870,417 -0.05(-0.09%)
Apr 12, 2022 54.55 54.60 54.44 54.48 4,635,059 -0.02(-0.04%)
Apr 11, 2022 54.55 54.66 54.48 54.50 5,103,492 -0.10(-0.18%)
Apr 08, 2022 54.54 54.70 54.47 54.60 3,884,172 +0.10(+0.18%)
Apr 07, 2022 54.49 54.63 54.46 54.50 18,647,590 +5.51(+11.25%)
Apr 06, 2022 48.27 49.53 48.01 48.99 666,844 +0.34(+0.70%)
Apr 05, 2022 49.24 49.74 48.54 48.65 675,454 -0.58(-1.18%)
Apr 04, 2022 49.03 49.54 48.67 49.23 465,687 +0.15(+0.31%)
Apr 01, 2022 48.71 49.16 48.40 49.08 543,952 +0.40(+0.82%)
Mar 31, 2022 48.96 49.29 48.50 48.68 452,170 -0.37(-0.75%)
Mar 30, 2022 49.13 49.25 48.65 49.05 802,269 -0.21(-0.43%)
Mar 29, 2022 48.31 49.30 48.31 49.26 529,503 +1.05(+2.18%)
Mar 28, 2022 48.00 48.41 47.74 48.21 420,998 -0.10(-0.21%)
Mar 25, 2022 47.73 49.54 47.48 48.31 754,792 +1.22(+2.59%)
Mar 24, 2022 46.22 47.21 45.95 47.09 538,599 +0.89(+1.93%)
Mar 23, 2022 47.24 47.24 45.97 46.20 460,568 -1.09(-2.30%)
Mar 22, 2022 47.84 47.94 47.05 47.29 730,017 -0.49(-1.03%)
Mar 21, 2022 47.32 48.17 47.32 47.78 467,225 +0.29(+0.61%)
Mar 18, 2022 48.21 48.60 46.59 47.49 1,327,491 -0.82(-1.70%)
Mar 17, 2022 47.70 48.34 47.53 48.31 575,871 +0.47(+0.98%)
Mar 16, 2022 46.98 47.92 46.67 47.84 1,240,006 +0.97(+2.07%)
Mar 15, 2022 47.52 47.72 46.41 46.87 657,437 -0.50(-1.06%)
Mar 14, 2022 47.91 48.47 47.17 47.37 764,894 -0.47(-0.98%)
Mar 11, 2022 47.67 48.00 46.69 47.84 824,488 +0.27(+0.57%)
Mar 10, 2022 46.47 47.68 46.27 47.57 573,110 +0.79(+1.69%)
Mar 09, 2022 46.76 46.97 46.35 46.78 673,528 +0.61(+1.32%)
Mar 08, 2022 45.92 46.72 45.59 46.17 1,184,866 +0.60(+1.32%)
Mar 07, 2022 46.79 46.79 45.46 45.57 741,344 -1.38(-2.94%)
Mar 04, 2022 46.82 47.13 46.30 46.95 646,065 -0.24(-0.51%)
Mar 03, 2022 47.00 47.43 46.50 47.19 738,670 +0.45(+0.96%)
Mar 02, 2022 46.41 47.04 46.40 46.74 856,654 +0.61(+1.32%)
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.