Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 54.28 54.58 54.04 54.26 6,356,362 -1.44(-2.59%)
May 30, 2023 55.71 56.14 55.43 55.70 3,451,019 -1.25(-2.19%)
May 26, 2023 56.93 57.09 56.62 56.95 3,559,834 +0.38(+0.67%)
May 25, 2023 56.64 56.77 56.14 56.57 5,367,772 -1.11(-1.93%)
May 24, 2023 58.06 58.17 57.44 57.69 4,735,253 -0.79(-1.36%)
May 23, 2023 58.49 58.88 58.22 58.48 3,370,926 +0.32(+0.55%)
May 22, 2023 58.25 58.56 58.12 58.16 3,059,421 -0.38(-0.65%)
May 19, 2023 58.86 59.06 58.41 58.54 3,731,377 +0.35(+0.60%)
May 18, 2023 58.55 58.56 57.72 58.19 5,856,839 -0.15(-0.26%)
May 17, 2023 57.98 58.51 57.57 58.34 3,941,308 +0.84(+1.47%)
May 16, 2023 57.91 58.28 57.44 57.50 3,695,961 -0.97(-1.66%)
May 15, 2023 58.14 58.69 57.97 58.46 2,804,151 +0.54(+0.93%)
May 12, 2023 58.31 58.61 57.72 57.93 3,133,892 +0.02(+0.03%)
May 11, 2023 57.44 57.98 57.12 57.91 3,336,853 -0.63(-1.08%)
May 10, 2023 59.08 59.11 58.19 58.54 3,822,669 +0.15(+0.26%)
May 09, 2023 57.54 58.67 57.41 58.39 4,094,985 -0.02(-0.03%)
May 08, 2023 59.39 59.48 58.32 58.41 4,293,199 -0.26(-0.44%)
May 05, 2023 58.04 58.92 58.03 58.67 5,165,878 +1.72(+3.02%)
May 04, 2023 56.94 57.73 56.71 56.95 7,457,266 +0.79(+1.40%)
May 03, 2023 56.07 56.71 55.90 56.16 6,311,013 -0.70(-1.23%)
May 02, 2023 58.12 58.14 56.26 56.86 8,762,321 -2.04(-3.47%)
May 01, 2023 58.98 59.53 58.71 58.91 2,596,939 -0.58(-0.97%)
Apr 28, 2023 58.36 59.72 58.17 59.48 4,622,809 +1.25(+2.14%)
Apr 27, 2023 57.72 58.47 57.61 58.23 4,280,751 +0.18(+0.31%)
Apr 26, 2023 58.83 58.97 57.85 58.05 3,608,753 -0.21(-0.36%)
Apr 25, 2023 59.05 59.10 57.85 58.26 5,017,360 -1.24(-2.08%)
Apr 24, 2023 58.79 59.57 58.76 59.50 3,328,030 +0.52(+0.88%)
Apr 21, 2023 58.96 59.10 58.66 58.98 3,859,697 -0.18(-0.31%)
Apr 20, 2023 58.40 59.17 58.38 59.16 4,720,727 +0.14(+0.24%)
Apr 19, 2023 58.98 59.16 58.79 59.02 3,886,418 -0.39(-0.66%)
Apr 18, 2023 58.93 59.45 58.77 59.41 3,574,308 +0.40(+0.68%)
Apr 17, 2023 59.09 59.20 58.73 59.01 4,077,694 -0.55(-0.92%)
Apr 14, 2023 59.61 59.80 59.16 59.56 3,747,500 -0.01(-0.02%)
Apr 13, 2023 59.26 59.64 59.08 59.57 3,732,455 +0.66(+1.12%)
Apr 12, 2023 59.20 59.35 58.79 58.91 4,205,512 +0.58(+0.99%)
Apr 11, 2023 58.54 58.63 58.27 58.33 3,966,899 -0.02(-0.03%)
Apr 10, 2023 57.80 58.50 57.80 58.35 2,970,800 +0.22(+0.38%)
Apr 06, 2023 58.03 58.43 57.71 58.13 4,520,410 +0.67(+1.17%)
Apr 05, 2023 57.29 57.50 56.63 57.46 3,895,000 +0.36(+0.62%)
Apr 04, 2023 57.77 57.78 56.73 57.10 5,375,435 -0.97(-1.67%)
Apr 03, 2023 58.30 58.67 57.58 58.07 8,116,572 +2.85(+5.16%)
Mar 31, 2023 55.23 55.46 55.05 55.22 5,384,616 -0.38(-0.69%)
Mar 30, 2023 55.77 55.79 55.21 55.60 3,669,902 +0.79(+1.44%)
Mar 29, 2023 54.84 54.85 54.48 54.82 3,386,907 +0.91(+1.69%)
Mar 28, 2023 53.36 54.28 53.29 53.91 5,527,599 +0.32(+0.59%)
Mar 27, 2023 52.97 53.82 52.66 53.59 4,969,098 +1.22(+2.33%)
Mar 24, 2023 51.78 52.62 51.57 52.37 10,052,987 -1.34(-2.50%)
Mar 23, 2023 54.69 55.04 53.31 53.71 7,872,870 -0.84(-1.55%)
Mar 22, 2023 54.68 55.62 54.54 54.56 7,402,619 -0.26(-0.47%)
Mar 21, 2023 54.87 55.12 54.05 54.82 7,318,927 +1.80(+3.40%)
Mar 20, 2023 52.55 53.39 52.28 53.01 5,731,566 +1.24(+2.39%)
Mar 17, 2023 52.35 52.50 51.42 51.78 9,221,452 -0.66(-1.26%)
Mar 16, 2023 50.93 52.50 50.35 52.44 13,052,225 -0.87(-1.64%)
Mar 15, 2023 53.33 53.76 52.31 53.31 11,898,664 -3.69(-6.48%)
Mar 14, 2023 57.00 57.95 56.46 57.01 5,139,422 +0.29(+0.51%)
Mar 13, 2023 55.96 57.73 55.74 56.72 6,988,338 -1.21(-2.09%)
Mar 10, 2023 58.78 59.21 57.76 57.93 4,682,002 -0.29(-0.49%)
Mar 09, 2023 58.78 59.18 58.10 58.21 3,488,374 -0.68(-1.16%)
Mar 08, 2023 59.03 59.43 58.56 58.90 2,954,446 -0.22(-0.37%)
Mar 07, 2023 59.84 59.85 58.85 59.12 3,270,903 -0.93(-1.55%)
Mar 06, 2023 59.80 60.20 59.65 60.05 3,443,896 +0.26(+0.43%)
Mar 03, 2023 58.94 59.90 58.83 59.79 4,415,281 -0.12(-0.19%)
Mar 02, 2023 59.04 59.98 58.90 59.90 4,210,034 +0.46(+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.