Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.21(-0.39%)
Jun 15, 2022 54.21 54.62 54.18 54.48 1,402,353 +0.21(+0.39%)
Jun 14, 2022 54.45 54.45 54.11 54.27 2,189,471 -0.08(-0.15%)
Jun 13, 2022 54.50 54.57 54.30 54.35 1,114,619 -0.19(-0.35%)
Jun 10, 2022 54.63 54.66 54.52 54.54 1,407,598 -0.06(-0.11%)
Jun 09, 2022 54.59 54.63 54.51 54.60 631,123 +0.00(+0.00%)
Jun 08, 2022 54.52 54.60 54.47 54.60 912,239 +0.12(+0.22%)
Jun 07, 2022 54.50 54.62 54.47 54.48 911,093 +0.05(+0.09%)
Jun 06, 2022 54.60 54.62 54.37 54.43 3,284,810 -0.24(-0.44%)
Jun 03, 2022 54.57 54.71 54.57 54.67 1,826,808 +0.02(+0.04%)
Jun 02, 2022 54.55 54.66 54.51 54.65 1,303,789 +0.13(+0.24%)
Jun 01, 2022 54.50 54.60 54.45 54.52 1,444,893 +0.06(+0.11%)
May 31, 2022 54.45 54.70 54.26 54.46 1,928,017 +0.00(+0.00%)
May 27, 2022 54.45 54.49 54.36 54.46 1,165,116 +0.13(+0.24%)
May 26, 2022 54.41 54.47 54.33 54.33 1,535,843 -0.02(-0.04%)
May 25, 2022 54.30 54.49 54.30 54.35 1,357,109 +0.05(+0.09%)
May 24, 2022 54.23 54.39 54.21 54.30 940,420 -0.04(-0.07%)
May 23, 2022 54.25 54.35 54.16 54.34 1,175,886 +0.04(+0.07%)
May 20, 2022 54.10 54.30 54.05 54.30 1,673,180 +0.21(+0.39%)
May 19, 2022 54.15 54.20 54.05 54.09 1,869,186 -0.01(-0.02%)
May 18, 2022 54.05 54.24 54.05 54.10 2,411,541 -0.08(-0.15%)
May 17, 2022 54.07 54.19 53.85 54.18 2,219,939 +0.26(+0.48%)
May 16, 2022 53.72 54.16 53.62 53.92 1,997,309 +0.26(+0.48%)
May 13, 2022 53.62 53.97 53.24 53.66 3,349,994 +0.09(+0.17%)
May 12, 2022 53.95 54.00 53.50 53.57 2,738,246 -0.43(-0.80%)
May 11, 2022 54.12 54.35 54.00 54.00 1,967,905 -0.25(-0.46%)
May 10, 2022 54.30 54.30 54.06 54.25 2,579,485 +0.19(+0.35%)
May 09, 2022 54.38 54.38 54.00 54.06 3,739,250 -0.34(-0.62%)
May 06, 2022 54.38 54.48 54.35 54.40 1,675,561 -0.02(-0.04%)
May 05, 2022 54.39 54.44 54.30 54.42 1,401,380 +0.03(+0.06%)
May 04, 2022 54.38 54.48 54.35 54.39 3,882,856 -0.01(-0.02%)
May 03, 2022 54.35 54.48 54.34 54.40 2,353,224 +0.03(+0.06%)
May 02, 2022 54.42 54.45 54.27 54.37 3,169,137 -0.04(-0.07%)
Apr 29, 2022 54.42 54.51 54.39 54.41 1,933,446 -0.08(-0.15%)
Apr 28, 2022 54.43 54.49 54.35 54.49 3,274,672 +0.09(+0.17%)
Apr 27, 2022 54.45 54.45 54.37 54.40 2,166,955 -0.03(-0.06%)
Apr 26, 2022 54.49 54.54 54.41 54.43 2,428,392 -0.07(-0.13%)
Apr 25, 2022 54.44 54.60 54.41 54.50 4,427,079 +0.15(+0.28%)
Apr 22, 2022 54.47 54.49 54.31 54.35 2,904,213 -0.09(-0.17%)
Apr 21, 2022 54.55 54.38 54.44 4,154,663 -0.05(-0.09%)
Apr 20, 2022 54.46 54.65 54.44 54.49 4,106,776 +0.04(+0.07%)
Apr 19, 2022 54.47 54.48 54.43 54.45 5,260,623 +0.01(+0.02%)
Apr 18, 2022 54.45 54.48 54.42 54.44 3,624,182 +0.00(+0.00%)
Apr 14, 2022 54.45 54.53 54.42 54.44 4,719,311 +0.01(+0.02%)
Apr 13, 2022 54.54 54.58 54.34 54.43 4,870,417 -0.05(-0.09%)
Apr 12, 2022 54.55 54.60 54.44 54.48 4,635,059 -0.02(-0.04%)
Apr 11, 2022 54.55 54.66 54.48 54.50 5,103,492 -0.10(-0.18%)
Apr 08, 2022 54.54 54.70 54.47 54.60 3,884,172 +0.10(+0.18%)
Apr 07, 2022 54.49 54.63 54.46 54.50 18,647,590 +5.51(+11.25%)
Apr 06, 2022 48.27 49.53 48.01 48.99 666,844 +0.34(+0.70%)
Apr 05, 2022 49.24 49.74 48.54 48.65 675,454 -0.58(-1.18%)
Apr 04, 2022 49.03 49.54 48.67 49.23 465,687 +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.