Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 53.26 53.55 53.03 53.24 6,477,495 -1.42(-2.59%)
May 30, 2023 54.67 55.09 54.40 54.66 3,516,785 -1.23(-2.19%)
May 26, 2023 55.87 56.02 55.56 55.88 3,627,674 +0.37(+0.67%)
May 25, 2023 55.58 55.71 55.09 55.51 5,470,066 -1.09(-1.93%)
May 24, 2023 56.98 57.08 56.37 56.61 4,825,492 -0.78(-1.36%)
May 23, 2023 57.40 57.78 57.13 57.39 3,435,165 +0.31(+0.55%)
May 22, 2023 57.16 57.46 57.03 57.07 3,117,724 -0.37(-0.65%)
May 19, 2023 57.76 57.95 57.32 57.44 3,802,485 +0.34(+0.60%)
May 18, 2023 57.45 57.46 56.64 57.10 5,968,452 -0.15(-0.26%)
May 17, 2023 56.90 57.41 56.50 57.25 4,016,417 +0.83(+1.47%)
May 16, 2023 56.82 57.19 56.37 56.42 3,766,395 -0.95(-1.66%)
May 15, 2023 57.05 57.59 56.88 57.37 2,857,589 +0.53(+0.93%)
May 12, 2023 57.22 57.51 56.64 56.84 3,193,614 +0.02(+0.03%)
May 11, 2023 56.36 56.90 56.05 56.82 3,400,443 -0.62(-1.08%)
May 10, 2023 57.97 58.00 57.10 57.45 3,895,517 +0.15(+0.26%)
May 09, 2023 56.47 57.57 56.34 57.30 4,173,023 -0.02(-0.03%)
May 08, 2023 58.28 58.37 57.23 57.31 4,375,014 -0.25(-0.44%)
May 05, 2023 56.96 57.81 56.95 57.57 5,264,324 +1.69(+3.02%)
May 04, 2023 55.87 56.65 55.65 55.88 7,599,378 +0.77(+1.40%)
May 03, 2023 55.02 55.65 54.86 55.11 6,431,282 -0.69(-1.23%)
May 02, 2023 57.03 57.05 55.21 55.80 8,929,304 -2.01(-3.47%)
May 01, 2023 57.88 58.42 57.61 57.80 2,646,429 -0.57(-0.97%)
Apr 28, 2023 57.27 58.60 57.08 58.37 4,710,906 +1.22(+2.14%)
Apr 27, 2023 56.64 57.38 56.53 57.15 4,362,329 +0.18(+0.31%)
Apr 26, 2023 57.73 57.87 56.77 56.97 3,677,525 -0.21(-0.36%)
Apr 25, 2023 57.95 57.99 56.77 57.17 5,112,975 -1.21(-2.08%)
Apr 24, 2023 57.69 58.45 57.66 58.39 3,391,453 +0.51(+0.88%)
Apr 21, 2023 57.86 57.99 57.56 57.88 3,933,251 -0.18(-0.31%)
Apr 20, 2023 57.31 58.07 57.29 58.06 4,810,690 +0.14(+0.24%)
Apr 19, 2023 57.88 58.05 57.69 57.92 3,960,482 -0.39(-0.66%)
Apr 18, 2023 57.82 58.34 57.67 58.30 3,642,423 +0.40(+0.68%)
Apr 17, 2023 57.98 58.10 57.63 57.91 4,155,403 -0.54(-0.92%)
Apr 14, 2023 58.49 58.68 58.06 58.44 3,818,916 -0.01(-0.02%)
Apr 13, 2023 58.15 58.52 57.97 58.45 3,803,584 +0.65(+1.12%)
Apr 12, 2023 58.10 58.24 57.69 57.80 4,285,656 +0.57(+0.99%)
Apr 11, 2023 57.45 57.54 57.18 57.24 4,042,496 -0.02(-0.03%)
Apr 10, 2023 56.72 57.40 56.72 57.26 3,027,414 +0.22(+0.38%)
Apr 06, 2023 56.95 57.33 56.63 57.04 4,606,555 +0.66(+1.17%)
Apr 05, 2023 56.22 56.42 55.57 56.38 3,969,227 +0.35(+0.62%)
Apr 04, 2023 56.69 56.70 55.67 56.03 5,477,875 -0.95(-1.67%)
Apr 03, 2023 57.21 57.57 56.50 56.98 8,271,250 +2.80(+5.16%)
Mar 31, 2023 54.20 54.42 54.02 54.19 5,487,231 -0.38(-0.69%)
Mar 30, 2023 54.72 54.74 54.18 54.56 3,739,839 +0.77(+1.44%)
Mar 29, 2023 53.81 53.82 53.46 53.79 3,451,451 +0.89(+1.69%)
Mar 28, 2023 52.36 53.27 52.30 52.90 5,632,938 +0.31(+0.59%)
Mar 27, 2023 51.97 52.81 51.67 52.59 5,063,793 +1.20(+2.33%)
Mar 24, 2023 50.81 51.63 50.61 51.39 10,244,566 -1.32(-2.50%)
Mar 23, 2023 53.67 54.01 52.31 52.71 8,022,903 -0.83(-1.55%)
Mar 22, 2023 53.66 54.58 53.52 53.54 7,543,690 -0.25(-0.47%)
Mar 21, 2023 53.84 54.09 53.04 53.79 7,458,403 +1.77(+3.40%)
Mar 20, 2023 51.57 52.39 51.31 52.02 5,840,793 +1.21(+2.39%)
Mar 17, 2023 51.37 51.52 50.46 50.81 9,397,184 -0.65(-1.26%)
Mar 16, 2023 49.98 51.52 49.41 51.46 13,300,961 -0.86(-1.64%)
Mar 15, 2023 52.33 52.76 51.33 52.31 12,125,416 -3.63(-6.48%)
Mar 14, 2023 55.93 56.86 55.41 55.94 5,237,364 +0.28(+0.51%)
Mar 13, 2023 54.91 56.66 54.70 55.66 7,121,514 -1.19(-2.09%)
Mar 10, 2023 57.68 58.10 56.68 56.84 4,771,227 -0.28(-0.49%)
Mar 09, 2023 57.68 58.08 57.01 57.13 3,554,851 -0.67(-1.16%)
Mar 08, 2023 57.93 58.32 57.47 57.79 3,010,749 -0.22(-0.37%)
Mar 07, 2023 58.72 58.73 57.75 58.01 3,333,236 -0.91(-1.55%)
Mar 06, 2023 58.68 59.08 58.54 58.92 3,509,526 +0.25(+0.43%)
Mar 03, 2023 57.84 58.78 57.73 58.67 4,499,423 -0.11(-0.19%)
Mar 02, 2023 57.94 58.85 57.79 58.78 4,290,264 +0.45(+0.77%)
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.