Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 52.08 53.11 51.70 52.51 2,835,664 -0.12(-0.23%)
Jun 29, 2022 53.28 53.49 52.57 52.64 2,093,751 -0.42(-0.79%)
Jun 28, 2022 53.74 54.28 53.02 53.05 2,768,859 +0.01(+0.02%)
Jun 27, 2022 53.12 53.18 52.50 53.05 2,030,912 +0.09(+0.18%)
Jun 24, 2022 51.26 53.08 50.98 52.95 3,472,347 +2.03(+3.99%)
Jun 23, 2022 51.38 51.71 50.46 50.92 2,059,695 -0.29(-0.57%)
Jun 22, 2022 50.62 51.47 50.62 51.21 2,167,186 -0.21(-0.41%)
Jun 21, 2022 51.39 51.64 50.72 51.42 2,390,666 +1.07(+2.13%)
Jun 17, 2022 50.37 50.92 49.81 50.35 5,540,045 +0.04(+0.08%)
Jun 16, 2022 50.53 50.54 49.42 50.31 4,001,985 -1.16(-2.25%)
Jun 15, 2022 51.46 52.07 50.71 51.47 2,792,982 +0.49(+0.97%)
Jun 14, 2022 51.31 51.79 50.57 50.98 2,253,354 -0.03(-0.06%)
Jun 13, 2022 51.92 52.06 50.77 51.00 3,232,857 -1.79(-3.40%)
Jun 10, 2022 53.43 53.63 52.79 52.80 2,520,273 -1.71(-3.13%)
Jun 09, 2022 55.76 55.76 54.50 54.51 1,965,167 -1.22(-2.20%)
Jun 08, 2022 56.03 56.41 55.61 55.73 1,936,670 -0.86(-1.53%)
Jun 07, 2022 55.87 56.64 55.60 56.59 2,433,178 +0.45(+0.79%)
Jun 06, 2022 56.38 56.69 55.76 56.15 1,899,770 +0.32(+0.58%)
Jun 03, 2022 56.26 56.52 55.69 55.83 2,359,142 -0.83(-1.46%)
Jun 02, 2022 56.63 56.84 55.84 56.65 2,313,456 -0.11(-0.20%)
Jun 01, 2022 57.54 57.74 56.19 56.77 2,403,625 -0.72(-1.25%)
May 31, 2022 56.86 57.86 56.38 57.49 8,557,787 +0.15(+0.26%)
May 27, 2022 56.29 57.40 55.98 57.33 3,201,040 +1.22(+2.18%)
May 26, 2022 55.36 56.37 54.91 56.11 3,050,794 +1.25(+2.28%)
May 25, 2022 54.11 55.28 54.01 54.86 4,306,784 +0.68(+1.26%)
May 24, 2022 53.44 54.27 52.79 54.17 2,953,813 +0.52(+0.97%)
May 23, 2022 53.12 54.08 52.68 53.65 2,474,012 +1.37(+2.61%)
May 20, 2022 52.84 53.11 51.42 52.29 4,648,576 -0.48(-0.92%)
May 19, 2022 52.87 53.67 52.13 52.77 2,647,579 -0.68(-1.28%)
May 18, 2022 54.01 54.07 53.30 53.45 2,874,315 -0.87(-1.61%)
May 17, 2022 53.93 54.57 53.60 54.33 2,013,513 +1.38(+2.60%)
May 16, 2022 53.03 53.26 52.31 52.95 2,692,713 -0.08(-0.16%)
May 13, 2022 53.08 53.43 52.62 53.03 3,249,304 +0.16(+0.30%)
May 12, 2022 53.53 53.70 51.94 52.87 2,768,165 -0.73(-1.35%)
May 11, 2022 54.38 54.98 53.50 53.60 2,497,539 -0.43(-0.80%)
May 10, 2022 54.71 55.45 53.49 54.03 2,713,657 -0.21(-0.38%)
May 09, 2022 54.42 54.80 53.81 54.24 3,320,868 -0.63(-1.15%)
May 06, 2022 54.54 55.12 54.12 54.87 3,262,022 +0.19(+0.34%)
May 05, 2022 55.55 55.89 54.22 54.68 2,572,087 -1.55(-2.76%)
May 04, 2022 54.42 56.33 54.36 56.24 2,580,967 +1.66(+3.04%)
May 03, 2022 54.38 55.39 54.02 54.58 2,927,633 +0.58(+1.08%)
May 02, 2022 54.45 54.83 53.08 54.00 3,449,386 +0.02(+0.03%)
Apr 29, 2022 55.65 55.78 53.78 53.98 5,385,231 -1.87(-3.34%)
Apr 28, 2022 57.01 57.01 54.43 55.84 4,557,014 -1.47(-2.56%)
Apr 27, 2022 57.60 58.06 56.86 57.31 3,400,638 +0.05(+0.08%)
Apr 26, 2022 58.12 58.72 57.24 57.27 2,477,212 -1.54(-2.61%)
Apr 25, 2022 59.08 59.18 57.33 58.80 3,877,829 -0.91(-1.53%)
Apr 22, 2022 61.47 61.59 59.65 59.72 2,871,603 -2.01(-3.25%)
Apr 21, 2022 63.14 63.33 61.65 61.72 2,648,070 -1.06(-1.68%)
Apr 20, 2022 61.82 63.04 61.40 62.78 3,574,411 +1.06(+1.73%)
Apr 19, 2022 61.86 62.16 61.12 61.71 2,539,951 -0.03(-0.05%)
Apr 18, 2022 61.36 62.09 61.36 61.74 2,104,395 +0.18(+0.29%)
Apr 14, 2022 61.22 61.80 60.85 61.56 1,828,459 +0.32(+0.52%)
Apr 13, 2022 60.90 61.41 60.41 61.24 1,955,026 +0.09(+0.15%)
Apr 12, 2022 61.53 62.15 60.81 61.15 1,995,293 -0.28(-0.46%)
Apr 11, 2022 61.96 62.47 61.33 61.43 2,047,632 -0.31(-0.50%)
Apr 08, 2022 61.78 62.22 61.54 61.74 2,560,433 +0.33(+0.54%)
Apr 07, 2022 61.15 61.76 60.21 61.41 2,767,144 +0.09(+0.15%)
Apr 06, 2022 60.20 61.46 59.82 61.32 3,684,069 +1.23(+2.04%)
Apr 05, 2022 59.94 60.64 59.62 60.09 1,978,578 +0.15(+0.25%)
Apr 04, 2022 60.89 60.93 59.63 59.94 1,997,856 -1.16(-1.90%)
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.