Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 52.08 53.12 51.70 52.52 2,835,247 -0.12(-0.23%)
Jun 29, 2022 53.29 53.50 52.58 52.64 2,093,443 -0.42(-0.79%)
Jun 28, 2022 53.75 54.29 53.03 53.06 2,768,453 +0.01(+0.02%)
Jun 27, 2022 53.13 53.19 52.51 53.05 2,030,614 +0.09(+0.18%)
Jun 24, 2022 51.27 53.09 50.98 52.96 3,471,837 +2.03(+3.99%)
Jun 23, 2022 51.39 51.71 50.47 50.93 2,059,393 -0.29(-0.57%)
Jun 22, 2022 50.63 51.48 50.63 51.22 2,166,868 -0.21(-0.41%)
Jun 21, 2022 51.40 51.65 50.73 51.43 2,390,315 +1.07(+2.13%)
Jun 17, 2022 50.38 50.93 49.82 50.36 5,539,232 +0.04(+0.08%)
Jun 16, 2022 50.54 50.55 49.43 50.32 4,001,398 -1.16(-2.25%)
Jun 15, 2022 51.47 52.08 50.72 51.48 2,792,572 +0.49(+0.97%)
Jun 14, 2022 51.32 51.80 50.58 50.98 2,253,023 -0.03(-0.06%)
Jun 13, 2022 51.92 52.07 50.77 51.01 3,232,383 -1.79(-3.40%)
Jun 10, 2022 53.44 53.64 52.80 52.81 2,519,903 -1.71(-3.13%)
Jun 09, 2022 55.77 55.77 54.51 54.51 1,964,879 -1.22(-2.20%)
Jun 08, 2022 56.03 56.42 55.62 55.74 1,936,385 -0.86(-1.53%)
Jun 07, 2022 55.88 56.65 55.61 56.60 2,432,821 +0.45(+0.79%)
Jun 06, 2022 56.38 56.70 55.77 56.16 1,899,492 +0.32(+0.58%)
Jun 03, 2022 56.27 56.53 55.70 55.83 2,358,796 -0.83(-1.46%)
Jun 02, 2022 56.64 56.85 55.85 56.66 2,313,117 -0.11(-0.20%)
Jun 01, 2022 57.55 57.75 56.19 56.77 2,403,273 -0.72(-1.25%)
May 31, 2022 56.87 57.87 56.38 57.50 8,556,531 +0.15(+0.26%)
May 27, 2022 56.30 57.41 55.99 57.34 3,200,571 +1.22(+2.18%)
May 26, 2022 55.37 56.38 54.92 56.12 3,050,347 +1.25(+2.28%)
May 25, 2022 54.12 55.28 54.02 54.87 4,306,152 +0.68(+1.26%)
May 24, 2022 53.45 54.28 52.80 54.18 2,953,379 +0.52(+0.97%)
May 23, 2022 53.13 54.09 52.69 53.66 2,473,649 +1.37(+2.61%)
May 20, 2022 52.84 53.12 51.43 52.29 4,647,894 -0.48(-0.92%)
May 19, 2022 52.88 53.68 52.14 52.78 2,647,191 -0.68(-1.28%)
May 18, 2022 54.02 54.08 53.30 53.46 2,873,893 -0.87(-1.61%)
May 17, 2022 53.94 54.58 53.61 54.33 2,013,218 +1.38(+2.60%)
May 16, 2022 53.04 53.27 52.32 52.96 2,692,319 -0.08(-0.16%)
May 13, 2022 53.09 53.44 52.63 53.04 3,248,828 +0.16(+0.30%)
May 12, 2022 53.54 53.71 51.95 52.88 2,767,759 -0.73(-1.35%)
May 11, 2022 54.39 54.98 53.50 53.61 2,497,173 -0.43(-0.80%)
May 10, 2022 54.72 55.46 53.50 54.04 2,713,259 -0.21(-0.38%)
May 09, 2022 54.43 54.81 53.82 54.25 3,320,382 -0.63(-1.15%)
May 06, 2022 54.55 55.13 54.13 54.88 3,261,544 +0.19(+0.34%)
May 05, 2022 55.56 55.90 54.23 54.69 2,571,710 -1.56(-2.76%)
May 04, 2022 54.43 56.34 54.37 56.25 2,580,589 +1.66(+3.04%)
May 03, 2022 54.39 55.40 54.02 54.59 2,927,203 +0.58(+1.08%)
May 02, 2022 54.46 54.84 53.09 54.00 3,448,880 +0.02(+0.03%)
Apr 29, 2022 55.66 55.79 53.79 53.99 5,384,441 -1.87(-3.34%)
Apr 28, 2022 57.02 57.02 54.44 55.85 4,556,346 -1.47(-2.56%)
Apr 27, 2022 57.60 58.07 56.87 57.32 3,400,139 +0.05(+0.08%)
Apr 26, 2022 58.13 58.73 57.25 57.27 2,476,848 -1.54(-2.61%)
Apr 25, 2022 59.09 59.19 57.34 58.81 3,877,260 -0.91(-1.53%)
Apr 22, 2022 61.48 61.60 59.66 59.72 2,871,182 -2.01(-3.25%)
Apr 21, 2022 63.15 63.33 61.66 61.73 2,647,682 -1.06(-1.68%)
Apr 20, 2022 61.83 63.05 61.41 62.79 3,573,887 +1.06(+1.73%)
Apr 19, 2022 61.86 62.17 61.13 61.72 2,539,579 -0.03(-0.05%)
Apr 18, 2022 61.36 62.10 61.36 61.75 2,104,087 +0.18(+0.29%)
Apr 14, 2022 61.23 61.81 60.86 61.57 1,828,191 +0.32(+0.52%)
Apr 13, 2022 60.91 61.42 60.42 61.25 1,954,739 +0.09(+0.15%)
Apr 12, 2022 61.53 62.16 60.82 61.16 1,995,001 -0.28(-0.46%)
Apr 11, 2022 61.97 62.48 61.34 61.44 2,047,332 -0.31(-0.50%)
Apr 08, 2022 61.79 62.23 61.55 61.75 2,560,058 +0.33(+0.54%)
Apr 07, 2022 61.16 61.77 60.22 61.42 2,766,738 +0.09(+0.15%)
Apr 06, 2022 60.21 61.47 59.83 61.33 3,683,529 +1.23(+2.04%)
Apr 05, 2022 59.95 60.65 59.63 60.10 1,978,287 +0.15(+0.25%)
Apr 04, 2022 60.90 60.94 59.64 59.95 1,997,563 -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.