Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 54.86 54.86 54.43 54.48 948,076 -0.25(-0.46%)
May 30, 2023 54.41 54.78 54.31 54.73 779,665 +0.44(+0.81%)
May 26, 2023 54.95 55.06 54.20 54.29 1,755,283 -0.72(-1.31%)
May 25, 2023 54.94 55.04 54.84 55.01 1,358,420 +0.06(+0.11%)
May 24, 2023 55.04 55.15 54.95 54.95 845,666 -0.15(-0.27%)
May 23, 2023 55.24 55.33 55.09 55.10 1,039,433 -0.13(-0.24%)
May 22, 2023 55.25 55.32 55.09 55.23 799,646 -0.04(-0.07%)
May 19, 2023 55.70 55.70 55.24 55.27 922,959 -0.23(-0.41%)
May 18, 2023 55.59 55.65 55.48 55.50 1,346,273 -0.08(-0.14%)
May 17, 2023 55.75 55.81 55.54 55.58 1,158,792 -0.12(-0.22%)
May 16, 2023 55.74 56.02 55.50 55.70 1,841,666 -0.47(-0.84%)
May 15, 2023 56.08 56.19 56.03 56.17 326,986 +0.07(+0.12%)
May 12, 2023 56.06 56.13 56.00 56.10 524,772 -0.01(-0.02%)
May 11, 2023 56.00 56.11 55.70 56.11 651,396 +0.07(+0.12%)
May 10, 2023 56.14 56.14 56.02 56.04 575,542 +0.02(+0.04%)
May 09, 2023 56.24 56.24 56.02 56.02 1,059,329 -0.19(-0.34%)
May 08, 2023 56.32 56.35 56.19 56.21 601,782 -0.10(-0.18%)
May 05, 2023 56.35 56.39 56.30 56.31 650,160 -0.08(-0.14%)
May 04, 2023 56.35 56.41 56.30 56.39 386,614 +0.00(+0.00%)
May 03, 2023 56.32 56.44 56.32 56.39 541,607 +0.04(+0.07%)
May 02, 2023 56.33 56.38 56.31 56.35 387,069 +0.00(+0.00%)
May 01, 2023 56.25 56.41 56.25 56.35 448,935 -0.06(-0.11%)
Apr 28, 2023 56.34 56.42 56.32 56.41 940,575 +0.01(+0.02%)
Apr 27, 2023 56.31 56.43 56.31 56.40 560,456 +0.03(+0.05%)
Apr 26, 2023 56.40 56.45 56.22 56.37 760,283 -0.06(-0.11%)
Apr 25, 2023 56.45 56.48 56.43 56.43 413,901 -0.13(-0.23%)
Apr 24, 2023 56.47 56.57 56.42 56.56 292,368 +0.03(+0.05%)
Apr 21, 2023 56.72 56.75 56.49 56.53 574,065 -0.25(-0.44%)
Apr 20, 2023 56.50 56.80 56.44 56.78 652,068 +0.28(+0.50%)
Apr 19, 2023 56.44 56.55 56.42 56.50 684,457 +0.06(+0.11%)
Apr 18, 2023 56.46 56.49 56.44 56.44 354,946 -0.02(-0.04%)
Apr 17, 2023 56.42 56.47 56.40 56.46 372,841 +0.04(+0.07%)
Apr 14, 2023 56.33 56.43 56.31 56.42 677,526 -0.01(-0.02%)
Apr 13, 2023 56.39 56.44 56.37 56.43 334,304 +0.04(+0.07%)
Apr 12, 2023 56.38 56.43 56.35 56.39 300,494 +0.04(+0.07%)
Apr 11, 2023 56.38 56.43 56.33 56.35 535,841 -0.01(-0.02%)
Apr 10, 2023 56.34 56.40 56.32 56.36 412,719 +0.02(+0.04%)
Apr 06, 2023 56.31 56.37 56.31 56.34 657,561 -0.06(-0.11%)
Apr 05, 2023 56.25 56.40 56.23 56.40 1,538,063 +0.12(+0.21%)
Apr 04, 2023 56.27 56.29 56.25 56.28 352,156 +0.01(+0.02%)
Apr 03, 2023 56.11 56.30 56.09 56.27 496,707 +0.10(+0.18%)
Mar 31, 2023 56.26 56.26 56.14 56.17 1,008,087 +0.02(+0.04%)
Mar 30, 2023 55.89 56.17 55.85 56.15 905,032 +0.25(+0.45%)
Mar 29, 2023 55.78 55.92 55.67 55.90 600,251 +0.17(+0.31%)
Mar 28, 2023 55.70 55.79 55.65 55.73 956,802 -0.03(-0.05%)
Mar 27, 2023 55.66 55.81 55.61 55.76 908,087 +0.16(+0.29%)
Mar 24, 2023 55.62 55.70 55.57 55.60 3,019,377 -0.05(-0.09%)
Mar 23, 2023 55.55 55.74 55.55 55.65 1,232,435 +0.14(+0.25%)
Mar 22, 2023 55.72 55.74 55.49 55.51 1,183,776 -0.20(-0.36%)
Mar 21, 2023 55.88 55.88 55.68 55.71 864,341 -0.08(-0.14%)
Mar 20, 2023 55.71 55.86 55.66 55.79 1,066,561 +0.18(+0.32%)
Mar 17, 2023 55.74 55.84 55.54 55.61 1,823,016 -0.14(-0.25%)
Mar 16, 2023 55.59 55.94 55.45 55.75 4,094,294 -0.37(-0.66%)
Mar 15, 2023 55.80 56.25 55.75 56.12 3,131,605 +0.19(+0.34%)
Mar 14, 2023 55.99 56.06 55.83 55.93 1,006,617 +0.09(+0.16%)
Mar 13, 2023 55.62 55.99 55.62 55.84 1,153,398 -0.06(-0.11%)
Mar 10, 2023 56.00 56.02 55.58 55.90 954,280 -0.11(-0.20%)
Mar 09, 2023 56.12 56.19 55.95 56.01 672,329 -0.07(-0.12%)
Mar 08, 2023 56.14 56.14 55.96 56.08 511,198 +0.02(+0.04%)
Mar 07, 2023 56.19 56.19 55.96 56.06 564,259 +0.02(+0.04%)
Mar 06, 2023 56.10 56.23 55.94 56.04 1,062,763 -0.06(-0.11%)
Mar 03, 2023 56.30 56.30 56.06 56.10 1,036,708 -0.14(-0.25%)
Mar 02, 2023 56.27 56.35 56.15 56.24 751,621 +0.01(+0.02%)
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.