Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 49.02 49.36 48.72 48.98 33,841 -0.51(-1.02%)
Jun 29, 2022 49.19 49.49 49.19 49.49 85,282 +0.21(+0.44%)
Jun 28, 2022 50.13 50.31 49.27 49.27 26,225 -0.71(-1.42%)
Jun 27, 2022 50.20 50.28 49.98 49.98 44,219 -0.21(-0.43%)
Jun 24, 2022 49.66 50.35 49.66 50.20 24,439 +0.81(+1.64%)
Jun 23, 2022 49.44 49.50 49.13 49.39 25,322 +0.32(+0.66%)
Jun 22, 2022 48.97 49.40 48.97 49.07 17,834 -0.13(-0.26%)
Jun 21, 2022 48.88 49.34 48.88 49.19 24,148 +0.71(+1.47%)
Jun 17, 2022 48.48 48.73 48.23 48.48 27,354 +0.12(+0.24%)
Jun 16, 2022 48.51 48.60 48.12 48.36 33,593 -0.77(-1.57%)
Jun 15, 2022 48.82 49.53 48.82 49.13 51,311 +0.57(+1.16%)
Jun 14, 2022 48.89 48.89 48.46 48.57 32,738 -0.14(-0.28%)
Jun 13, 2022 49.20 49.20 48.56 48.71 59,816 -1.14(-2.29%)
Jun 10, 2022 50.09 50.09 49.75 49.85 15,567 -0.84(-1.65%)
Jun 09, 2022 51.02 51.43 50.68 50.68 15,604 -0.55(-1.07%)
Jun 08, 2022 51.61 51.64 51.23 51.23 17,646 -0.22(-0.44%)
Jun 07, 2022 50.90 51.56 50.90 51.45 19,981 +0.04(+0.08%)
Jun 06, 2022 51.70 51.74 51.18 51.42 14,328 +0.16(+0.30%)
Jun 03, 2022 51.34 51.53 51.10 51.26 36,616 -0.62(-1.20%)
Jun 02, 2022 50.99 52.01 50.98 51.88 18,899 +0.64(+1.24%)
Jun 01, 2022 51.46 51.74 51.06 51.25 57,055 -0.20(-0.38%)
May 31, 2022 51.15 51.61 51.13 51.44 28,146 +0.05(+0.10%)
May 27, 2022 51.01 51.39 51.01 51.39 14,241 +0.78(+1.54%)
May 26, 2022 49.78 50.76 49.78 50.61 44,389 +0.61(+1.22%)
May 25, 2022 49.38 50.08 49.38 50.00 13,780 +0.41(+0.82%)
May 24, 2022 49.59 49.68 49.20 49.59 17,782 -0.50(-0.99%)
May 23, 2022 49.72 50.15 49.64 50.09 23,236 +0.44(+0.88%)
May 20, 2022 50.01 50.07 49.10 49.65 33,143 -0.19(-0.37%)
May 19, 2022 49.71 50.19 49.64 49.84 52,616 -0.13(-0.25%)
May 18, 2022 50.94 50.94 49.81 49.96 108,332 -1.24(-2.42%)
May 17, 2022 51.07 51.23 50.77 51.20 24,031 +0.66(+1.31%)
May 16, 2022 50.77 50.87 50.51 50.54 222,500 -0.32(-0.63%)
May 13, 2022 50.83 50.87 50.83 50.86 24,462 +0.08(+0.15%)
May 12, 2022 50.88 50.88 50.67 50.78 126,815 -0.06(-0.12%)
May 11, 2022 50.98 50.98 50.77 50.84 96,102 -0.13(-0.25%)
May 10, 2022 50.90 50.97 50.85 50.97 30,965 +0.03(+0.06%)
May 09, 2022 50.91 50.97 50.85 50.94 80,935 +0.09(+0.17%)
May 06, 2022 50.88 50.89 50.85 50.85 70,437 +0.04(+0.07%)
May 05, 2022 50.86 50.88 50.78 50.82 29,403 -0.05(-0.09%)
May 04, 2022 50.86 50.89 50.86 50.86 35,177 -0.01(-0.02%)
May 03, 2022 50.86 50.89 50.86 50.87 24,127 -0.00(-0.00%)
May 02, 2022 50.85 50.89 50.85 50.87 70,750 +0.00(+0.00%)
Apr 29, 2022 50.85 50.89 50.85 50.87 24,263 -0.00(-0.01%)
Apr 28, 2022 50.90 50.90 50.86 50.87 20,179 -0.05(-0.11%)
Apr 27, 2022 50.84 50.93 50.84 50.93 45,247 +0.06(+0.11%)
Apr 26, 2022 50.88 50.88 50.86 50.87 15,585 +0.03(+0.06%)
Apr 25, 2022 50.85 50.87 50.84 50.84 33,497 -0.02(-0.04%)
Apr 22, 2022 50.86 50.86 50.77 50.86 31,519 +0.01(+0.01%)
Apr 21, 2022 50.87 50.87 50.85 50.85 24,567 -0.00(-0.00%)
Apr 20, 2022 50.85 50.88 50.85 50.86 51,038 -0.04(-0.07%)
Apr 19, 2022 50.86 50.89 50.86 50.89 16,355 +0.02(+0.04%)
Apr 18, 2022 50.84 50.88 50.84 50.87 11,554 -0.00(-0.00%)
Apr 14, 2022 50.86 50.88 50.85 50.87 23,016 -0.01(-0.03%)
Apr 13, 2022 50.85 50.88 50.85 50.88 24,413 +0.01(+0.03%)
Apr 12, 2022 50.80 50.88 50.80 50.87 24,629 +0.01(+0.02%)
Apr 11, 2022 50.79 50.88 50.79 50.86 24,994 -0.01(-0.03%)
Apr 08, 2022 50.77 50.88 50.77 50.87 36,541 -0.02(-0.05%)
Apr 07, 2022 50.87 50.96 50.87 50.90 28,268 +0.07(+0.13%)
Apr 06, 2022 50.78 50.89 50.78 50.83 18,525 -0.15(-0.29%)
Apr 05, 2022 50.87 50.98 50.84 50.98 22,951 +0.02(+0.04%)
Apr 04, 2022 50.78 50.96 50.78 50.96 28,356 +0.03(+0.06%)
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.