Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 55.63 58.28 55.56 58.01 195,516 +1.80(+3.20%)
Jun 30, 2022 54.89 57.31 54.77 56.21 165,046 +0.41(+0.73%)
Jun 29, 2022 56.18 56.50 55.62 55.80 169,550 -0.63(-1.12%)
Jun 28, 2022 58.00 58.22 56.24 56.43 230,883 +0.09(+0.16%)
Jun 27, 2022 56.47 56.82 55.74 56.34 195,779 +0.45(+0.81%)
Jun 24, 2022 54.99 56.08 54.99 55.89 502,593 +0.87(+1.58%)
Jun 23, 2022 55.42 56.02 54.11 55.02 170,200 -0.46(-0.83%)
Jun 22, 2022 54.99 56.33 54.96 55.48 204,680 -0.45(-0.80%)
Jun 21, 2022 55.25 56.16 54.68 55.93 229,173 +1.86(+3.44%)
Jun 17, 2022 53.63 55.03 53.63 54.07 423,006 +1.48(+2.81%)
Jun 16, 2022 53.29 53.40 52.35 52.59 221,271 -1.56(-2.88%)
Jun 15, 2022 54.83 55.24 53.87 54.15 254,561 -0.19(-0.35%)
Jun 14, 2022 53.94 54.64 53.75 54.34 123,330 +0.65(+1.21%)
Jun 13, 2022 53.50 54.90 53.48 53.69 158,908 -1.09(-1.99%)
Jun 10, 2022 54.94 55.25 54.21 54.78 141,767 -1.05(-1.88%)
Jun 09, 2022 57.30 57.66 55.82 55.83 169,089 -1.60(-2.79%)
Jun 08, 2022 58.17 58.17 56.97 57.43 123,417 -1.32(-2.25%)
Jun 07, 2022 57.39 58.85 57.34 58.75 169,162 +0.75(+1.29%)
Jun 06, 2022 58.49 58.84 57.77 58.00 172,638 +0.04(+0.07%)
Jun 03, 2022 58.06 59.45 57.68 57.96 124,653 -0.37(-0.63%)
Jun 02, 2022 57.31 58.35 56.94 58.33 142,508 +0.94(+1.64%)
Jun 01, 2022 58.00 58.02 56.83 57.39 148,184 -0.72(-1.24%)
May 31, 2022 58.28 58.91 57.80 58.11 113,866 -0.82(-1.39%)
May 27, 2022 57.26 59.02 57.26 58.93 128,384 +1.03(+1.78%)
May 26, 2022 56.68 57.96 56.68 57.90 127,358 +1.60(+2.84%)
May 25, 2022 55.71 57.00 55.70 56.30 105,147 +0.45(+0.81%)
May 24, 2022 55.79 55.99 54.66 55.85 133,194 -0.10(-0.18%)
May 23, 2022 55.48 56.30 54.82 55.95 196,829 +1.44(+2.64%)
May 20, 2022 54.50 54.58 53.28 54.51 141,273 +0.34(+0.63%)
May 19, 2022 54.35 55.36 54.13 54.17 226,625 -0.98(-1.78%)
May 18, 2022 55.16 55.68 53.83 55.15 183,664 -0.80(-1.43%)
May 17, 2022 54.59 55.95 54.59 55.95 121,302 +2.09(+3.88%)
May 16, 2022 54.46 54.46 53.47 53.86 112,639 -0.84(-1.54%)
May 13, 2022 54.71 55.40 54.42 54.70 165,710 +0.29(+0.53%)
May 12, 2022 54.01 54.65 52.97 54.41 248,397 +0.14(+0.26%)
May 11, 2022 55.08 56.67 54.13 54.27 171,403 -0.63(-1.15%)
May 10, 2022 55.91 56.93 54.08 54.90 199,920 -0.81(-1.45%)
May 09, 2022 54.92 56.46 54.57 55.71 182,326 +0.24(+0.43%)
May 06, 2022 55.01 55.56 54.32 55.47 205,630 +0.50(+0.91%)
May 05, 2022 55.80 55.80 54.24 54.97 236,428 -1.50(-2.66%)
May 04, 2022 55.01 56.71 54.87 56.47 175,774 +1.76(+3.22%)
May 03, 2022 54.06 54.99 53.61 54.71 197,580 +0.72(+1.33%)
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.