Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 57.00 59.44 57.00 58.60 441,700 +0.60(+1.03%)
May 18, 2022 59.58 60.62 57.65 58.00 341,316 -2.13(-3.54%)
May 17, 2022 58.88 60.17 58.55 60.13 473,874 +2.49(+4.32%)
May 16, 2022 58.23 58.28 56.70 57.64 337,672 -0.64(-1.10%)
May 13, 2022 58.45 59.00 57.71 58.28 372,580 +0.30(+0.52%)
May 12, 2022 57.27 58.28 56.72 57.98 445,625 +0.39(+0.68%)
May 11, 2022 58.88 60.22 57.33 57.59 431,484 -1.14(-1.94%)
May 10, 2022 61.17 61.57 57.69 58.73 369,363 -1.63(-2.70%)
May 09, 2022 58.17 61.56 58.17 60.36 634,134 +1.35(+2.29%)
May 06, 2022 60.73 60.73 58.56 59.01 697,287 -1.86(-3.06%)
May 05, 2022 62.50 63.19 60.20 60.87 352,483 -2.89(-4.53%)
May 04, 2022 60.96 63.82 60.55 63.76 776,463 +2.90(+4.77%)
May 03, 2022 58.62 61.51 58.30 60.86 573,412 +1.65(+2.79%)
May 02, 2022 59.50 60.67 57.40 59.21 764,773 +1.57(+2.72%)
Apr 29, 2022 59.47 60.59 57.56 57.64 689,314 -1.67(-2.82%)
Apr 28, 2022 57.82 59.43 56.85 59.31 588,051 +1.57(+2.72%)
Apr 27, 2022 56.66 58.38 56.26 57.74 332,590 +1.08(+1.91%)
Apr 26, 2022 58.51 58.97 56.45 56.66 457,084 -2.53(-4.27%)
Apr 25, 2022 58.37 59.35 56.58 59.19 435,660 +0.44(+0.75%)
Apr 22, 2022 60.35 60.35 58.44 58.75 398,437 -2.30(-3.77%)
Apr 21, 2022 62.45 62.99 60.74 61.05 390,056 -0.59(-0.96%)
Apr 20, 2022 61.62 63.17 61.59 61.64 472,607 +0.79(+1.30%)
Apr 19, 2022 58.67 60.95 58.67 60.85 504,139 +2.23(+3.80%)
Apr 18, 2022 58.39 59.34 58.13 58.62 376,006 -0.34(-0.58%)
Apr 14, 2022 58.09 59.39 57.92 58.96 730,561 +1.24(+2.15%)
Apr 13, 2022 55.99 57.76 55.99 57.72 367,010 +1.74(+3.11%)
Apr 12, 2022 56.52 57.49 55.59 55.98 399,795 +0.00(+0.00%)
Apr 11, 2022 55.57 57.43 55.48 55.98 467,397 +0.41(+0.74%)
Apr 08, 2022 56.34 57.16 55.55 55.57 370,567 -0.79(-1.40%)
Apr 07, 2022 56.05 56.69 55.32 56.36 425,732 +0.07(+0.12%)
Apr 06, 2022 56.81 57.01 55.74 56.29 487,185 -1.38(-2.39%)
Apr 05, 2022 59.30 59.89 57.64 57.67 857,507 -2.03(-3.40%)
Apr 04, 2022 60.24 60.24 58.41 59.70 411,373 +0.07(+0.12%)
Apr 01, 2022 61.26 61.62 59.12 59.63 912,512 -1.07(-1.76%)
Mar 31, 2022 61.99 62.54 60.70 60.70 438,220 -1.60(-2.57%)
Mar 30, 2022 63.15 63.42 62.05 62.30 385,649 -0.98(-1.55%)
Mar 29, 2022 61.72 63.54 61.72 63.28 411,742 +2.20(+3.60%)
Mar 28, 2022 61.66 61.66 60.45 61.08 404,853 -0.60(-0.97%)
Mar 25, 2022 62.05 62.52 61.10 61.68 392,751 -0.40(-0.64%)
Mar 24, 2022 62.28 62.60 61.78 62.08 309,956 -0.04(-0.06%)
Mar 23, 2022 63.07 63.93 62.09 62.12 305,624 -1.42(-2.23%)
Mar 22, 2022 64.11 64.86 63.03 63.54 464,764 -0.06(-0.09%)
Mar 21, 2022 62.81 64.14 61.96 63.60 480,935 +1.13(+1.81%)
Mar 18, 2022 61.74 62.82 61.55 62.47 1,170,714 -1.19(-1.87%)
Mar 17, 2022 61.75 63.67 60.59 63.66 629,484 +1.02(+1.63%)
Mar 16, 2022 62.14 63.53 61.22 62.64 433,053 +1.18(+1.92%)
Mar 15, 2022 60.74 61.65 60.44 61.46 443,953 +0.59(+0.97%)
Mar 14, 2022 62.06 62.41 60.54 60.87 487,260 -0.46(-0.75%)
Mar 11, 2022 62.66 63.14 61.24 61.33 555,667 -0.35(-0.57%)
Mar 10, 2022 61.21 62.99 60.24 61.68 2,125,980 -0.73(-1.17%)
Mar 09, 2022 62.04 64.26 61.85 62.41 860,432 +1.83(+3.02%)
Mar 08, 2022 60.05 62.17 59.62 60.58 882,751 +1.17(+1.97%)
Mar 07, 2022 63.66 64.04 59.20 59.41 654,350 -4.71(-7.35%)
Mar 04, 2022 64.87 65.01 63.23 64.12 457,800 -1.96(-2.97%)
Mar 03, 2022 65.48 66.69 64.87 66.08 526,403 +1.14(+1.76%)
Mar 02, 2022 62.16 65.30 62.16 64.94 592,975 +3.56(+5.80%)
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.