Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 53.45 53.45 52.21 53.21 275,228 -0.61(-1.13%)
Jun 30, 2022 52.80 54.06 52.80 53.82 200,297 -0.17(-0.31%)
Jun 29, 2022 54.80 54.80 53.20 53.99 140,299 -0.16(-0.30%)
Jun 28, 2022 54.26 54.68 54.02 54.15 195,101 +0.28(+0.52%)
Jun 27, 2022 54.07 54.07 53.70 53.87 278,677 -0.28(-0.52%)
Jun 24, 2022 54.48 54.48 53.36 54.15 220,194 +0.93(+1.75%)
Jun 23, 2022 52.25 53.30 52.19 53.22 271,598 +0.42(+0.80%)
Jun 22, 2022 52.37 53.37 52.37 52.80 217,806 -0.22(-0.41%)
Jun 21, 2022 53.99 53.99 52.22 53.02 221,545 +0.87(+1.67%)
Jun 17, 2022 52.49 52.49 51.91 52.15 239,187 -0.13(-0.25%)
Jun 16, 2022 51.97 52.80 51.94 52.28 259,631 -0.47(-0.89%)
Jun 15, 2022 52.00 53.00 52.00 52.75 260,958 -0.16(-0.30%)
Jun 14, 2022 53.25 54.00 52.47 52.91 590,373 -0.04(-0.08%)
Jun 13, 2022 53.80 53.80 52.95 52.95 330,278 -1.16(-2.14%)
Jun 10, 2022 55.00 55.05 54.00 54.11 318,633 -1.14(-2.06%)
Jun 09, 2022 55.89 55.92 55.09 55.25 245,267 +0.61(+1.12%)
Jun 08, 2022 54.23 55.31 54.23 54.64 182,063 -0.48(-0.87%)
Jun 07, 2022 54.34 55.42 54.34 55.12 340,504 -0.10(-0.18%)
Jun 06, 2022 55.00 55.90 54.79 55.22 291,311 +0.80(+1.47%)
Jun 03, 2022 54.20 55.16 54.20 54.42 330,582 -1.14(-2.05%)
Jun 02, 2022 55.28 55.62 55.06 55.56 435,951 -0.15(-0.27%)
Jun 01, 2022 56.08 56.64 55.71 55.71 388,112 +0.11(+0.20%)
May 31, 2022 56.05 56.36 55.50 55.60 240,251 -0.49(-0.87%)
May 27, 2022 55.65 56.21 55.65 56.09 180,249 -0.71(-1.25%)
May 26, 2022 56.20 57.00 56.20 56.80 166,459 +0.34(+0.60%)
May 25, 2022 55.53 56.55 55.53 56.46 232,141 -1.94(-3.32%)
May 24, 2022 58.37 58.87 58.04 58.40 669,178 +0.03(+0.05%)
May 23, 2022 57.89 58.87 57.89 58.37 320,809 +0.74(+1.28%)
May 20, 2022 58.24 58.24 57.10 57.63 341,908 +0.03(+0.05%)
May 19, 2022 56.98 58.15 56.98 57.60 456,264 +0.68(+1.19%)
May 18, 2022 57.51 57.97 56.63 56.92 430,034 +1.36(+2.45%)
May 17, 2022 55.00 56.11 55.00 55.56 368,914 +0.99(+1.81%)
May 16, 2022 53.90 55.03 53.90 54.57 268,004 -1.00(-1.80%)
May 13, 2022 55.28 55.67 55.28 55.57 248,754 -0.03(-0.05%)
May 12, 2022 54.51 56.12 54.51 55.60 334,350 +0.70(+1.28%)
May 11, 2022 55.33 56.30 54.90 54.90 722,563 +0.70(+1.29%)
May 10, 2022 55.41 56.75 52.44 54.20 1,171,398 +1.04(+1.96%)
May 09, 2022 52.88 54.00 52.88 53.16 506,998 -1.83(-3.33%)
May 06, 2022 54.75 55.44 54.40 54.99 464,673 -0.41(-0.74%)
May 05, 2022 57.10 57.10 54.93 55.40 859,581 -1.64(-2.88%)
May 04, 2022 57.00 57.08 55.73 57.04 258,987 +1.09(+1.95%)
May 03, 2022 55.02 56.27 55.02 55.95 302,027 +0.27(+0.48%)
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.