Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 57.68 57.69 57.02 57.44 487,293 -0.24(-0.42%)
May 30, 2022 57.82 58.03 57.50 57.68 60,647 +0.13(+0.23%)
May 27, 2022 56.75 57.73 56.57 57.55 149,034 +0.99(+1.75%)
May 26, 2022 56.88 56.88 56.08 56.56 116,221 -0.04(-0.07%)
May 25, 2022 56.03 57.06 56.00 56.60 200,835 +0.48(+0.86%)
May 24, 2022 56.90 56.90 55.63 56.12 165,002 -0.87(-1.53%)
May 20, 2022 56.99 0 +0.16(+0.28%)
May 19, 2022 55.25 57.19 55.07 56.83 230,361 +1.13(+2.03%)
May 18, 2022 56.27 57.01 55.46 55.70 236,185 -0.81(-1.43%)
May 17, 2022 56.00 56.56 55.54 56.51 291,114 +1.05(+1.89%)
May 16, 2022 54.34 55.51 53.95 55.46 314,350 +0.96(+1.76%)
May 13, 2022 53.93 55.50 53.12 54.50 392,162 +1.01(+1.89%)
May 12, 2022 54.63 54.87 53.39 53.49 478,306 -2.30(-4.12%)
May 11, 2022 56.73 57.15 55.68 55.79 275,233 -0.80(-1.41%)
May 10, 2022 57.00 57.41 56.30 56.59 309,563 -0.07(-0.12%)
May 09, 2022 57.65 58.11 56.48 56.66 208,496 -1.61(-2.76%)
May 06, 2022 58.42 58.66 57.48 58.27 230,162 -0.19(-0.33%)
May 05, 2022 59.25 59.75 58.05 58.46 402,454 -1.16(-1.95%)
May 04, 2022 58.96 59.79 58.30 59.62 237,596 +0.60(+1.02%)
May 03, 2022 58.94 59.73 58.75 59.02 212,927 +0.25(+0.43%)
May 02, 2022 59.00 59.57 58.25 58.77 150,873 -0.20(-0.34%)
Apr 29, 2022 59.66 59.89 58.83 58.97 231,001 -0.67(-1.12%)
Apr 28, 2022 60.03 60.13 59.18 59.64 223,452 +0.16(+0.27%)
Apr 27, 2022 59.43 60.49 59.43 59.48 227,961 +0.08(+0.13%)
Apr 26, 2022 60.25 60.35 59.27 59.40 266,746 -1.02(-1.69%)
Apr 25, 2022 59.99 60.62 59.40 60.42 197,540 +0.30(+0.50%)
Apr 22, 2022 62.92 62.93 60.08 60.12 525,208 -2.80(-4.45%)
Apr 21, 2022 63.56 63.84 62.80 62.92 296,434 -0.31(-0.49%)
Apr 20, 2022 62.61 64.07 62.33 63.23 250,584 +0.66(+1.05%)
Apr 19, 2022 62.18 62.80 62.00 62.57 177,137 +0.81(+1.31%)
Apr 18, 2022 63.60 63.60 61.66 61.76 172,850 -1.97(-3.09%)
Apr 14, 2022 63.73 0 -0.45(-0.70%)
Apr 13, 2022 62.61 64.21 62.61 64.18 217,049 +1.37(+2.18%)
Apr 12, 2022 62.42 63.11 62.24 62.81 273,100 +0.49(+0.79%)
Apr 11, 2022 62.00 62.84 61.88 62.32 149,157 +0.18(+0.29%)
Apr 08, 2022 62.18 63.03 61.96 62.14 203,763 +0.00(+0.00%)
Apr 07, 2022 61.63 62.65 61.56 62.14 217,458 +0.47(+0.76%)
Apr 06, 2022 62.04 62.12 61.04 61.67 132,296 -0.53(-0.85%)
Apr 05, 2022 61.69 62.69 61.67 62.20 271,423 -0.06(-0.10%)
Apr 04, 2022 62.33 62.49 61.91 62.26 140,543 +0.15(+0.24%)
Apr 01, 2022 62.79 62.79 62.00 62.11 174,171 -0.60(-0.96%)
Mar 31, 2022 63.12 63.39 62.68 62.71 344,765 -0.42(-0.67%)
Mar 30, 2022 63.20 63.33 62.73 63.13 105,046 -0.41(-0.65%)
Mar 29, 2022 63.17 64.55 63.17 63.54 198,845 +0.66(+1.05%)
Mar 28, 2022 62.64 63.83 62.64 62.88 203,885 -0.12(-0.19%)
Mar 25, 2022 63.21 63.21 62.06 63.00 275,182 -0.08(-0.13%)
Mar 24, 2022 63.89 63.89 62.78 63.08 127,133 -0.62(-0.97%)
Mar 23, 2022 63.90 64.62 63.50 63.70 303,852 -0.23(-0.36%)
Mar 22, 2022 64.14 64.47 63.64 63.93 193,219 -0.07(-0.11%)
Mar 21, 2022 64.10 64.13 63.10 64.00 151,065 -0.17(-0.26%)
Mar 18, 2022 63.35 64.40 62.98 64.17 419,617 +0.80(+1.26%)
Mar 17, 2022 62.92 63.43 62.39 63.37 218,073 +0.55(+0.88%)
Mar 16, 2022 61.95 63.17 61.78 62.82 540,146 +0.91(+1.47%)
Mar 15, 2022 62.89 63.11 61.43 61.91 397,203 -0.98(-1.56%)
Mar 14, 2022 63.36 63.82 62.85 62.89 130,833 -0.36(-0.57%)
Mar 11, 2022 64.11 64.17 63.25 63.25 183,506 -0.58(-0.91%)
Mar 10, 2022 63.97 63.97 63.00 63.83 153,507 -0.27(-0.42%)
Mar 09, 2022 62.42 64.41 62.32 64.10 219,814 +2.32(+3.76%)
Mar 08, 2022 61.83 62.77 61.33 61.78 227,078 -0.07(-0.11%)
Mar 07, 2022 61.76 62.62 61.35 61.85 270,054 -0.13(-0.21%)
Mar 04, 2022 62.70 63.10 61.80 61.98 308,431 -0.86(-1.37%)
Mar 03, 2022 62.87 63.10 61.85 62.84 237,929 +0.16(+0.26%)
Mar 02, 2022 62.30 63.30 62.30 62.68 206,262 +0.47(+0.76%)
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.