Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 57.11 57.40 56.78 57.14 58,656 +0.04(+0.07%)
May 30, 2023 57.40 57.92 57.03 57.10 66,136 -0.25(-0.43%)
May 26, 2023 56.03 57.43 56.03 57.35 50,028 +1.28(+2.29%)
May 25, 2023 55.88 56.32 55.82 56.07 51,634 -0.03(-0.05%)
May 24, 2023 56.71 56.72 55.94 56.09 80,454 -0.75(-1.32%)
May 23, 2023 57.61 57.95 56.85 56.85 39,973 -1.06(-1.83%)
May 22, 2023 58.08 58.14 57.81 57.90 20,459 -0.19(-0.32%)
May 19, 2023 58.02 58.26 57.77 58.09 48,961 +0.41(+0.72%)
May 18, 2023 57.52 57.69 57.22 57.68 55,053 -0.06(-0.10%)
May 17, 2023 57.60 58.00 57.42 57.73 48,695 +0.14(+0.24%)
May 16, 2023 57.82 57.88 57.29 57.60 57,615 -0.28(-0.48%)
May 15, 2023 57.31 58.08 57.31 57.87 73,787 +0.41(+0.70%)
May 12, 2023 57.37 57.89 56.64 57.47 101,258 -0.98(-1.67%)
May 11, 2023 59.29 60.76 57.87 58.45 143,925 -2.67(-4.37%)
May 10, 2023 61.05 61.57 60.16 61.11 76,143 +0.54(+0.90%)
May 09, 2023 60.26 60.61 59.90 60.57 50,403 +0.18(+0.29%)
May 08, 2023 60.40 60.90 60.18 60.39 50,977 +0.20(+0.33%)
May 05, 2023 59.79 60.46 59.79 60.20 44,296 +0.60(+1.01%)
May 04, 2023 60.41 60.57 59.59 59.59 55,359 -0.79(-1.31%)
May 03, 2023 59.72 60.73 59.72 60.38 41,533 +0.85(+1.43%)
May 02, 2023 59.74 59.78 59.34 59.53 80,939 -0.13(-0.22%)
May 01, 2023 59.20 59.98 59.20 59.66 72,408 +0.33(+0.55%)
Apr 28, 2023 59.00 59.57 58.81 59.34 57,682 +0.42(+0.72%)
Apr 27, 2023 58.60 58.99 58.38 58.91 36,154 +0.43(+0.74%)
Apr 26, 2023 58.78 58.97 58.33 58.48 40,131 -0.31(-0.52%)
Apr 25, 2023 59.33 59.33 58.73 58.78 33,790 -0.98(-1.64%)
Apr 24, 2023 59.66 60.23 59.62 59.76 63,878 -0.01(-0.02%)
Apr 21, 2023 59.51 59.81 59.25 59.77 90,084 +0.23(+0.38%)
Apr 20, 2023 58.30 59.84 58.30 59.54 75,547 +1.19(+2.03%)
Apr 19, 2023 58.39 58.68 58.23 58.36 36,679 -0.23(-0.39%)
Apr 18, 2023 59.25 59.26 58.40 58.58 44,771 -0.32(-0.54%)
Apr 17, 2023 58.42 59.22 58.42 58.90 56,234 +0.43(+0.74%)
Apr 14, 2023 58.64 58.95 58.29 58.47 61,439 -0.21(-0.35%)
Apr 13, 2023 58.34 58.79 58.22 58.67 34,590 +0.41(+0.71%)
Apr 12, 2023 57.85 58.43 57.85 58.26 52,952 +0.68(+1.18%)
Apr 11, 2023 57.71 58.08 57.25 57.58 52,805 -0.25(-0.43%)
Apr 10, 2023 56.57 57.83 56.57 57.82 45,128 +0.82(+1.44%)
Apr 06, 2023 57.11 57.27 56.73 57.00 74,090 -0.12(-0.21%)
Apr 05, 2023 57.82 58.07 56.77 57.12 143,080 -0.61(-1.06%)
Apr 04, 2023 58.25 58.26 57.33 57.73 82,187 -0.40(-0.68%)
Apr 03, 2023 57.72 58.29 57.72 58.13 58,049 +0.41(+0.72%)
Mar 31, 2023 57.98 57.98 57.32 57.72 67,621 +0.04(+0.07%)
Mar 30, 2023 56.87 57.73 56.63 57.68 87,951 +1.37(+2.43%)
Mar 29, 2023 56.11 56.31 55.56 56.31 72,260 +0.42(+0.76%)
Mar 28, 2023 55.00 56.00 54.63 55.88 95,160 +1.15(+2.11%)
Mar 27, 2023 55.08 55.08 54.20 54.73 103,311 +0.22(+0.40%)
Mar 24, 2023 54.32 54.78 54.11 54.51 112,260 -0.43(-0.79%)
Mar 23, 2023 55.24 55.68 54.75 54.95 91,467 -0.14(-0.25%)
Mar 22, 2023 55.70 55.89 55.08 55.09 74,393 -0.64(-1.15%)
Mar 21, 2023 57.13 57.22 54.98 55.73 175,450 -1.05(-1.86%)
Mar 20, 2023 56.47 56.99 56.20 56.78 75,663 +0.57(+1.02%)
Mar 17, 2023 56.28 56.57 55.93 56.21 401,839 -0.46(-0.82%)
Mar 16, 2023 56.20 56.99 55.98 56.67 143,249 +0.27(+0.47%)
Mar 15, 2023 56.29 56.53 55.76 56.41 157,942 -0.55(-0.97%)
Mar 14, 2023 56.90 57.15 56.54 56.96 102,910 +0.41(+0.73%)
Mar 13, 2023 55.25 56.69 55.25 56.54 135,760 +0.66(+1.18%)
Mar 10, 2023 56.68 56.95 55.69 55.88 77,016 -0.89(-1.56%)
Mar 09, 2023 57.65 57.74 56.76 56.77 66,179 -0.69(-1.20%)
Mar 08, 2023 57.38 57.75 56.96 57.46 123,719 -0.10(-0.17%)
Mar 07, 2023 57.33 57.77 57.16 57.56 83,438 +0.14(+0.24%)
Mar 06, 2023 57.66 58.26 57.33 57.42 67,133 -0.50(-0.87%)
Mar 03, 2023 57.43 57.95 57.00 57.92 107,691 +0.48(+0.84%)
Mar 02, 2023 56.78 57.51 56.78 57.44 63,782 +0.22(+0.38%)
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.