Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 53.76 54.71 53.76 54.23 561,990 +0.19(+0.36%)
Jun 29, 2022 54.52 54.81 53.50 54.04 243,384 -0.85(-1.55%)
Jun 28, 2022 54.86 55.36 54.55 54.89 378,632 +0.42(+0.76%)
Jun 27, 2022 53.55 54.47 53.38 54.47 538,216 +1.19(+2.23%)
Jun 24, 2022 53.05 53.95 53.05 53.28 1,260,120 +0.32(+0.61%)
Jun 23, 2022 53.03 53.58 52.78 52.96 407,633 -0.10(-0.19%)
Jun 22, 2022 52.37 53.47 52.33 53.06 280,057 +0.32(+0.61%)
Jun 21, 2022 52.85 53.35 52.39 52.74 329,235 -0.11(-0.21%)
Jun 17, 2022 54.52 54.55 52.27 52.85 1,212,485 +0.44(+0.85%)
Jun 16, 2022 52.91 52.96 52.19 52.41 323,558 -1.07(-2.00%)
Jun 15, 2022 53.20 54.38 52.40 53.48 320,319 +0.59(+1.12%)
Jun 14, 2022 53.80 54.41 52.18 52.89 360,404 -0.98(-1.82%)
Jun 13, 2022 55.72 56.02 53.60 53.87 334,049 -2.45(-4.34%)
Jun 10, 2022 55.82 56.73 55.69 56.31 182,607 -0.13(-0.23%)
Jun 09, 2022 56.35 57.51 56.35 56.44 234,940 -0.22(-0.39%)
Jun 08, 2022 58.43 58.43 56.32 56.66 315,154 -1.77(-3.03%)
Jun 07, 2022 58.41 58.48 57.57 58.43 220,105 -0.02(-0.03%)
Jun 06, 2022 58.10 58.62 57.58 58.45 273,533 +1.13(+1.96%)
Jun 03, 2022 56.92 57.50 56.83 57.33 288,534 +0.00(+0.00%)
Jun 02, 2022 57.65 57.65 56.03 57.33 275,675 -0.18(-0.30%)
Jun 01, 2022 57.52 57.74 56.99 57.50 266,321 +0.28(+0.48%)
May 31, 2022 56.62 57.45 56.31 57.22 327,657 +0.05(+0.08%)
May 27, 2022 56.87 57.22 56.57 57.18 169,587 +0.25(+0.44%)
May 26, 2022 57.26 57.73 56.62 56.93 181,290 +0.22(+0.39%)
May 25, 2022 56.79 57.22 56.40 56.71 291,834 -0.06(-0.11%)
May 24, 2022 56.03 56.87 55.31 56.77 244,809 +0.72(+1.28%)
May 23, 2022 56.90 56.97 55.75 56.05 271,097 -0.33(-0.59%)
May 20, 2022 56.61 56.94 55.50 56.38 256,312 -0.32(-0.57%)
May 19, 2022 56.93 57.27 55.97 56.71 411,812 -0.59(-1.03%)
May 18, 2022 57.67 58.42 57.12 57.30 431,819 +0.18(+0.32%)
May 17, 2022 56.62 57.21 55.74 57.11 328,824 +0.89(+1.58%)
May 16, 2022 55.79 56.31 55.19 56.23 354,408 +0.51(+0.91%)
May 13, 2022 54.30 55.88 53.72 55.72 471,563 +2.13(+3.98%)
May 12, 2022 53.54 53.73 52.80 53.59 450,494 +0.19(+0.36%)
May 11, 2022 54.14 54.47 53.35 53.40 411,178 -0.67(-1.23%)
May 10, 2022 55.47 55.94 53.38 54.06 306,213 -1.04(-1.89%)
May 09, 2022 54.67 55.66 54.32 55.10 319,599 +0.25(+0.45%)
May 06, 2022 54.54 54.89 53.93 54.86 341,091 +0.28(+0.52%)
May 05, 2022 53.62 55.84 53.62 54.57 416,182 -1.49(-2.65%)
May 04, 2022 54.59 56.06 54.38 56.06 372,123 +1.51(+2.76%)
May 03, 2022 54.08 55.27 53.77 54.56 390,687 +0.82(+1.53%)
May 02, 2022 54.29 54.78 53.23 53.74 378,221 -0.41(-0.76%)
Apr 29, 2022 55.71 55.79 54.00 54.15 306,014 -1.59(-2.85%)
Apr 28, 2022 55.82 56.22 55.42 55.73 251,015 +0.39(+0.71%)
Apr 27, 2022 56.14 56.66 55.31 55.34 309,295 -0.93(-1.65%)
Apr 26, 2022 56.37 57.31 56.22 56.27 221,853 -0.52(-0.92%)
Apr 25, 2022 57.72 57.97 55.69 56.79 337,146 -0.96(-1.66%)
Apr 22, 2022 58.02 58.36 57.70 57.75 266,659 -0.26(-0.44%)
Apr 21, 2022 58.73 59.23 57.93 58.01 253,353 -0.85(-1.44%)
Apr 20, 2022 58.94 59.22 58.38 58.85 383,544 +0.63(+1.08%)
Apr 19, 2022 58.33 58.70 58.06 58.22 307,974 +0.34(+0.58%)
Apr 18, 2022 58.12 58.58 57.59 57.89 270,816 +0.00(+0.00%)
Apr 14, 2022 57.76 58.59 57.49 57.89 443,094 +0.23(+0.40%)
Apr 13, 2022 58.06 58.24 57.26 57.66 279,546 -0.39(-0.68%)
Apr 12, 2022 58.53 58.84 57.74 58.05 382,218 -0.35(-0.59%)
Apr 11, 2022 59.38 59.79 58.30 58.40 416,948 -0.86(-1.45%)
Apr 08, 2022 59.98 59.99 59.08 59.26 355,533 -0.36(-0.60%)
Apr 07, 2022 59.58 60.24 59.04 59.61 652,372 +0.14(+0.23%)
Apr 06, 2022 58.50 59.58 58.40 59.47 531,844 +0.98(+1.67%)
Apr 05, 2022 58.51 59.62 58.35 58.50 579,934 +0.09(+0.16%)
Apr 04, 2022 58.13 58.79 57.66 58.41 1,795,605 +0.17(+0.30%)
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.