Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 53.85 54.01 53.32 53.59 1,339,152 -0.26(-0.48%)
May 25, 2023 52.97 54.05 52.97 53.85 881,090 +0.01(+0.02%)
May 24, 2023 54.67 54.88 53.76 53.84 912,713 -0.70(-1.28%)
May 23, 2023 54.96 55.14 54.44 54.54 1,230,683 -0.62(-1.12%)
May 22, 2023 56.06 56.25 55.11 55.16 853,352 -0.60(-1.08%)
May 19, 2023 56.65 56.73 55.54 55.76 1,107,950 -0.92(-1.62%)
May 18, 2023 56.01 56.72 55.77 56.68 849,909 +0.57(+1.02%)
May 17, 2023 56.04 56.30 55.74 56.11 1,066,129 +0.52(+0.94%)
May 16, 2023 56.35 56.35 55.55 55.59 735,450 -1.04(-1.84%)
May 15, 2023 56.37 56.64 55.93 56.63 610,926 +0.34(+0.60%)
May 12, 2023 56.52 56.69 55.73 56.29 1,035,581 -0.07(-0.12%)
May 11, 2023 56.38 56.50 56.00 56.36 809,816 -0.23(-0.40%)
May 10, 2023 57.31 57.45 55.89 56.59 948,230 -0.33(-0.58%)
May 09, 2023 56.54 57.18 56.40 56.92 1,006,771 +0.02(+0.03%)
May 08, 2023 56.91 57.03 56.38 56.90 821,796 +0.11(+0.19%)
May 05, 2023 56.36 57.02 56.27 56.79 643,633 +0.87(+1.55%)
May 04, 2023 56.79 56.85 55.66 55.92 709,371 -0.93(-1.63%)
May 03, 2023 57.18 57.84 56.75 56.85 693,682 -0.09(-0.16%)
May 02, 2023 57.62 57.62 55.95 56.94 919,933 -0.89(-1.53%)
May 01, 2023 57.45 58.23 57.42 57.82 1,045,413 +0.38(+0.66%)
Apr 28, 2023 57.14 57.52 56.78 57.45 1,076,400 +0.47(+0.82%)
Apr 27, 2023 55.69 57.09 54.82 56.98 1,501,642 +1.03(+1.85%)
Apr 26, 2023 55.92 56.47 55.84 55.94 1,188,451 -0.33(-0.58%)
Apr 25, 2023 56.58 56.87 56.12 56.27 922,987 -0.64(-1.12%)
Apr 24, 2023 56.32 57.18 56.31 56.91 927,780 +0.59(+1.04%)
Apr 21, 2023 56.37 56.66 56.00 56.32 845,777 -0.05(-0.09%)
Apr 20, 2023 55.26 56.50 54.94 56.37 928,457 +0.75(+1.34%)
Apr 19, 2023 56.05 56.10 55.31 55.62 972,507 -0.64(-1.13%)
Apr 18, 2023 56.04 56.39 55.95 56.26 979,875 +0.37(+0.66%)
Apr 17, 2023 56.03 56.30 55.41 55.89 929,487 -0.15(-0.27%)
Apr 14, 2023 55.76 56.38 55.31 56.04 986,089 +0.37(+0.66%)
Apr 13, 2023 56.04 56.04 54.92 55.67 892,599 -0.36(-0.64%)
Apr 12, 2023 56.55 56.72 55.94 56.03 813,322 -0.16(-0.28%)
Apr 11, 2023 55.58 56.41 55.13 56.19 1,330,286 +0.90(+1.62%)
Apr 10, 2023 53.73 55.32 53.73 55.30 996,129 +1.15(+2.13%)
Apr 06, 2023 53.80 54.23 53.72 54.14 994,460 +0.14(+0.26%)
Apr 05, 2023 55.33 55.33 53.91 54.00 1,320,580 -1.48(-2.67%)
Apr 04, 2023 56.57 56.60 55.02 55.49 1,079,125 -0.94(-1.66%)
Apr 03, 2023 56.32 56.82 56.11 56.42 729,536 -0.06(-0.11%)
Mar 31, 2023 55.44 56.56 55.35 56.48 1,551,288 +1.15(+2.09%)
Mar 30, 2023 56.02 56.86 55.13 55.33 897,471 -0.22(-0.39%)
Mar 29, 2023 55.56 55.66 54.90 55.55 1,342,347 +0.57(+1.03%)
Mar 28, 2023 54.19 55.05 54.15 54.98 1,113,032 +0.88(+1.62%)
Mar 27, 2023 54.01 54.36 53.56 54.10 1,717,552 +0.57(+1.06%)
Mar 24, 2023 53.00 53.59 52.72 53.54 1,131,018 +0.23(+0.43%)
Mar 23, 2023 54.19 54.24 52.98 53.31 1,227,926 -0.98(-1.80%)
Mar 22, 2023 55.07 55.40 54.27 54.28 1,097,678 -0.67(-1.21%)
Mar 21, 2023 54.99 55.40 54.69 54.95 1,985,463 +0.47(+0.86%)
Mar 20, 2023 54.04 55.02 53.84 54.48 1,676,142 +0.70(+1.30%)
Mar 17, 2023 54.14 54.14 53.42 53.78 3,787,614 -0.70(-1.28%)
Mar 16, 2023 52.70 54.75 52.70 54.48 2,117,444 +1.37(+2.59%)
Mar 15, 2023 52.83 53.28 52.29 53.11 2,783,208 -0.86(-1.59%)
Mar 14, 2023 53.65 54.51 53.36 53.97 1,913,247 +1.09(+2.06%)
Mar 13, 2023 53.45 53.48 52.55 52.88 2,374,954 -1.18(-2.18%)
Mar 10, 2023 55.06 55.35 53.81 54.06 2,107,281 -1.37(-2.47%)
Mar 09, 2023 57.06 57.22 55.30 55.42 1,485,525 -1.54(-2.71%)
Mar 08, 2023 57.19 57.38 56.56 56.97 1,515,818 -0.04(-0.07%)
Mar 07, 2023 57.06 57.73 56.87 57.01 2,595,973 +0.04(+0.07%)
Mar 06, 2023 57.77 58.09 56.93 56.97 3,071,207 -0.78(-1.35%)
Mar 03, 2023 57.77 57.95 57.08 57.75 2,886,078 +0.11(+0.19%)
Mar 02, 2023 56.81 57.82 56.68 57.64 2,275,154 +0.79(+1.39%)
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.