Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 54.76 0 -0.08(-0.15%)
Jul 01, 2022 54.77 54.84 54.75 54.84 1,061,960 +0.07(+0.13%)
Jun 30, 2022 54.77 54.82 54.70 54.77 1,448,186 -0.05(-0.09%)
Jun 29, 2022 54.74 54.82 54.72 54.82 1,091,197 +0.09(+0.16%)
Jun 28, 2022 54.77 54.80 54.71 54.73 621,998 -0.01(-0.02%)
Jun 27, 2022 54.76 54.77 54.67 54.74 1,733,522 +0.08(+0.15%)
Jun 24, 2022 54.66 55.12 54.42 54.66 3,837,372 +0.00(+0.00%)
Jun 23, 2022 54.55 54.68 54.55 54.66 536,127 +0.07(+0.13%)
Jun 22, 2022 54.51 54.62 54.51 54.59 1,347,435 +0.02(+0.04%)
Jun 21, 2022 54.37 54.57 54.31 54.57 942,769 +0.27(+0.50%)
Jun 17, 2022 54.40 54.47 53.87 54.30 2,362,239 +0.03(+0.06%)
Jun 16, 2022 54.25 54.51 54.21 54.27 1,772,529 -0.06(-0.11%)
Jun 15, 2022 54.06 54.46 54.03 54.33 1,406,224 +0.21(+0.39%)
Jun 14, 2022 54.30 54.30 53.96 54.12 2,195,516 -0.08(-0.15%)
Jun 13, 2022 54.35 54.42 54.15 54.20 1,117,696 -0.19(-0.35%)
Jun 10, 2022 54.48 54.51 54.36 54.39 1,411,484 -0.06(-0.11%)
Jun 09, 2022 54.44 54.48 54.36 54.45 632,865 +0.00(+0.00%)
Jun 08, 2022 54.37 54.45 54.32 54.45 914,757 +0.12(+0.22%)
Jun 07, 2022 54.35 54.47 54.32 54.33 913,608 +0.05(+0.09%)
Jun 06, 2022 54.45 54.46 54.22 54.28 3,293,879 -0.24(-0.44%)
Jun 03, 2022 54.42 54.56 54.42 54.52 1,831,851 +0.02(+0.04%)
Jun 02, 2022 54.40 54.51 54.36 54.50 1,307,388 +0.13(+0.24%)
Jun 01, 2022 54.35 54.45 54.30 54.37 1,448,882 +0.06(+0.11%)
May 31, 2022 54.30 54.55 54.11 54.31 1,933,340 +0.00(+0.00%)
May 27, 2022 54.30 54.34 54.21 54.31 1,168,332 +0.13(+0.24%)
May 26, 2022 54.26 54.31 54.18 54.18 1,540,083 -0.02(-0.04%)
May 25, 2022 54.15 54.34 54.15 54.20 1,360,855 +0.05(+0.09%)
May 24, 2022 54.08 54.24 54.06 54.15 943,016 -0.04(-0.07%)
May 23, 2022 54.10 54.20 54.01 54.19 1,179,132 +0.04(+0.07%)
May 20, 2022 53.95 54.15 53.90 54.15 1,677,799 +0.21(+0.39%)
May 19, 2022 54.00 54.05 53.90 53.94 1,874,346 -0.01(-0.02%)
May 18, 2022 53.90 54.09 53.90 53.95 2,418,199 -0.08(-0.15%)
May 17, 2022 53.92 54.04 53.70 54.03 2,226,068 +0.26(+0.48%)
May 16, 2022 53.57 54.01 53.47 53.77 2,002,823 +0.26(+0.48%)
May 13, 2022 53.47 53.82 53.09 53.51 3,359,243 +0.09(+0.17%)
May 12, 2022 53.80 53.85 53.35 53.42 2,745,806 -0.43(-0.80%)
May 11, 2022 53.97 54.20 53.85 53.85 1,973,338 -0.25(-0.46%)
May 10, 2022 54.15 54.20 53.92 54.10 2,586,606 +0.19(+0.35%)
May 09, 2022 54.23 54.23 53.85 53.91 3,749,573 -0.34(-0.62%)
May 06, 2022 54.23 54.33 54.20 54.25 1,680,187 -0.02(-0.04%)
May 05, 2022 54.24 54.29 54.15 54.27 1,405,249 +0.03(+0.06%)
May 04, 2022 54.23 54.33 54.21 54.24 3,893,576 -0.01(-0.02%)
May 03, 2022 54.20 54.33 54.19 54.25 2,359,721 +0.03(+0.06%)
May 02, 2022 54.27 54.30 54.12 54.22 3,177,886 -0.04(-0.07%)
Apr 29, 2022 54.27 54.36 54.24 54.26 1,938,784 -0.08(-0.15%)
Apr 28, 2022 54.28 54.34 54.21 54.34 3,283,713 +0.09(+0.17%)
Apr 27, 2022 54.30 54.30 54.22 54.25 2,172,937 -0.03(-0.06%)
Apr 26, 2022 54.34 54.39 54.26 54.28 2,435,096 -0.07(-0.13%)
Apr 25, 2022 54.29 54.45 54.26 54.35 4,439,302 +0.15(+0.28%)
Apr 22, 2022 54.32 54.34 54.16 54.20 2,912,231 -0.09(-0.17%)
Apr 21, 2022 54.40 54.42 54.25 54.29 4,166,133 -0.05(-0.09%)
Apr 20, 2022 54.31 54.49 54.29 54.34 4,118,114 +0.04(+0.07%)
Apr 19, 2022 54.32 54.33 54.28 54.30 5,275,147 +0.01(+0.02%)
Apr 18, 2022 54.30 54.33 54.27 54.29 3,634,188 +0.00(+0.00%)
Apr 14, 2022 54.30 54.38 54.27 54.29 4,732,340 +0.01(+0.02%)
Apr 13, 2022 54.39 54.43 54.20 54.28 4,883,864 -0.05(-0.09%)
Apr 12, 2022 54.40 54.45 54.29 54.33 4,647,856 -0.02(-0.04%)
Apr 11, 2022 54.40 54.51 54.33 54.35 5,117,582 -0.10(-0.18%)
Apr 08, 2022 54.39 54.55 54.32 54.45 3,894,896 +0.10(+0.18%)
Apr 07, 2022 54.34 54.48 54.31 54.35 18,699,074 +5.49(+11.25%)
Apr 06, 2022 48.14 49.39 47.88 48.86 668,685 +0.34(+0.70%)
Apr 05, 2022 49.10 49.60 48.41 48.52 677,318 -0.58(-1.18%)
Apr 04, 2022 48.90 49.40 48.54 49.09 466,972 +0.15(+0.31%)
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.