Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 56.47 57.20 56.44 56.72 36,071 +0.48(+0.85%)
May 18, 2022 56.61 56.88 55.84 56.24 30,856 -0.78(-1.37%)
May 17, 2022 56.73 57.02 56.63 57.02 37,171 +0.91(+1.62%)
May 16, 2022 56.00 56.56 55.86 56.11 39,948 +0.19(+0.34%)
May 13, 2022 55.36 55.94 55.36 55.92 21,202 +1.99(+3.69%)
May 12, 2022 53.49 54.06 53.25 53.93 39,204 +0.39(+0.73%)
May 11, 2022 53.67 54.29 53.28 53.54 40,510 -0.75(-1.38%)
May 10, 2022 54.41 54.70 53.88 54.29 72,142 -0.27(-0.49%)
May 09, 2022 55.50 55.50 54.46 54.56 31,554 -2.93(-5.10%)
May 06, 2022 57.51 57.95 57.30 57.49 52,598 -1.32(-2.24%)
May 05, 2022 60.07 60.30 58.35 58.81 41,884 -2.14(-3.51%)
May 04, 2022 59.36 60.95 57.85 60.95 33,197 +1.33(+2.22%)
May 03, 2022 59.35 59.72 59.23 59.62 51,915 +0.45(+0.75%)
May 02, 2022 59.60 59.60 58.41 59.18 35,064 -0.82(-1.37%)
Apr 29, 2022 60.65 60.65 58.44 60.00 24,565 +0.19(+0.32%)
Apr 28, 2022 58.30 60.57 58.29 59.81 30,440 -0.72(-1.19%)
Apr 27, 2022 61.41 61.60 60.97 60.53 27,685 +1.39(+2.35%)
Apr 26, 2022 59.12 60.88 58.21 59.14 44,026 -0.58(-0.97%)
Apr 25, 2022 59.51 60.18 59.47 59.72 39,282 +0.21(+0.35%)
Apr 22, 2022 60.51 60.82 59.26 59.51 14,745 -0.28(-0.47%)
Apr 21, 2022 61.02 61.38 59.49 59.79 25,008 +0.84(+1.42%)
Apr 20, 2022 59.76 59.89 58.72 58.95 32,370 -0.15(-0.25%)
Apr 19, 2022 57.80 59.10 57.80 59.10 56,852 +0.51(+0.87%)
Apr 18, 2022 58.72 59.01 58.18 58.59 30,853 -2.18(-3.59%)
Apr 14, 2022 61.67 61.67 60.33 60.77 31,596 -1.23(-1.98%)
Apr 13, 2022 61.31 62.00 61.31 62.00 45,780 +1.71(+2.84%)
Apr 12, 2022 60.61 61.47 60.00 60.29 32,268 -1.28(-2.08%)
Apr 11, 2022 61.72 61.72 60.74 61.57 27,198 -1.87(-2.95%)
Apr 08, 2022 63.00 63.44 62.76 63.44 43,597 -0.02(-0.03%)
Apr 07, 2022 62.93 63.55 62.70 63.46 32,291 +0.86(+1.37%)
Apr 06, 2022 64.00 64.00 61.98 62.60 31,058 -1.34(-2.10%)
Apr 05, 2022 64.41 64.41 63.10 63.94 37,776 -1.63(-2.49%)
Apr 04, 2022 63.15 65.93 63.15 65.57 26,897 +0.47(+0.72%)
Apr 01, 2022 66.00 66.00 64.36 65.10 13,109 -2.17(-3.23%)
Mar 31, 2022 68.20 68.20 67.27 67.27 22,397 -1.03(-1.51%)
Mar 30, 2022 66.79 69.98 66.79 68.30 37,027 -1.53(-2.19%)
Mar 29, 2022 69.61 69.88 68.82 69.83 23,022 +2.15(+3.18%)
Mar 28, 2022 67.81 67.98 67.16 67.68 18,126 -1.57(-2.27%)
Mar 25, 2022 69.11 69.37 68.66 69.25 11,445 +0.15(+0.22%)
Mar 24, 2022 68.67 69.60 68.67 69.10 6,375 -0.38(-0.55%)
Mar 23, 2022 69.59 70.50 69.22 69.48 20,022 +0.02(+0.03%)
Mar 22, 2022 69.51 69.77 68.05 69.46 41,690 -0.05(-0.07%)
Mar 21, 2022 70.00 70.00 69.17 69.51 37,358 +0.18(+0.26%)
Mar 18, 2022 68.49 69.33 68.29 69.33 24,968 +2.07(+3.08%)
Mar 17, 2022 67.12 67.65 66.81 67.26 26,110 +2.36(+3.64%)
Mar 16, 2022 64.62 65.21 63.79 64.90 26,060 +0.96(+1.50%)
Mar 15, 2022 63.15 63.99 62.99 63.94 75,774 +0.58(+0.92%)
Mar 14, 2022 64.74 64.74 63.00 63.36 31,093 +0.42(+0.67%)
Mar 11, 2022 62.21 63.89 62.21 62.94 54,425 -1.79(-2.77%)
Mar 10, 2022 64.35 65.00 64.25 64.73 50,810 -1.11(-1.69%)
Mar 09, 2022 64.10 65.85 63.78 65.84 57,486 +1.83(+2.86%)
Mar 08, 2022 65.40 65.40 63.57 64.01 77,030 -0.56(-0.87%)
Mar 07, 2022 66.81 66.81 64.33 64.57 48,181 -1.74(-2.62%)
Mar 04, 2022 66.45 66.69 66.14 66.31 24,114 -0.55(-0.82%)
Mar 03, 2022 67.35 67.35 66.39 66.86 37,943 -0.28(-0.42%)
Mar 02, 2022 66.81 67.19 66.64 67.14 81,507 -0.22(-0.32%)
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.