Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 55.18 55.78 54.97 55.17 2,953,668 +0.32(+0.58%)
May 25, 2023 54.94 55.34 54.62 54.85 2,255,682 -0.40(-0.72%)
May 24, 2023 56.10 56.17 55.05 55.25 1,870,933 -0.78(-1.39%)
May 23, 2023 56.58 56.85 55.83 56.03 2,627,371 -0.83(-1.46%)
May 22, 2023 57.36 57.37 56.55 56.86 2,179,366 -0.11(-0.19%)
May 19, 2023 56.53 57.33 56.36 56.97 2,284,077 +0.78(+1.39%)
May 18, 2023 55.64 56.27 54.87 56.19 2,714,326 +0.23(+0.41%)
May 17, 2023 57.09 57.11 55.85 55.96 2,952,160 -1.01(-1.77%)
May 16, 2023 57.55 57.73 56.88 56.97 2,066,858 -0.93(-1.61%)
May 15, 2023 57.23 57.98 56.95 57.90 2,049,293 +0.88(+1.54%)
May 12, 2023 57.08 57.38 56.40 57.02 1,937,852 +0.19(+0.33%)
May 11, 2023 56.81 57.15 56.44 56.83 2,211,115 -0.74(-1.29%)
May 10, 2023 57.68 57.86 56.40 57.57 2,707,422 +0.47(+0.82%)
May 09, 2023 57.12 57.34 56.65 57.10 2,771,688 -0.49(-0.85%)
May 08, 2023 58.93 59.04 57.53 57.59 2,399,390 -0.66(-1.13%)
May 05, 2023 57.63 58.88 57.55 58.25 3,142,949 +1.37(+2.41%)
May 04, 2023 60.35 60.57 56.84 56.88 4,164,409 -3.12(-5.20%)
May 03, 2023 60.88 61.07 59.95 60.00 2,372,100 -0.64(-1.06%)
May 02, 2023 60.88 61.00 58.66 60.64 2,617,779 -0.82(-1.33%)
May 01, 2023 61.19 61.87 60.99 61.46 1,846,629 +0.34(+0.56%)
Apr 28, 2023 60.61 61.34 60.53 61.12 2,980,045 +0.45(+0.74%)
Apr 27, 2023 59.64 60.73 59.64 60.67 1,790,957 +1.03(+1.73%)
Apr 26, 2023 60.12 60.33 59.21 59.64 1,818,013 -0.89(-1.47%)
Apr 25, 2023 61.08 61.21 60.38 60.53 1,718,376 -0.98(-1.59%)
Apr 24, 2023 61.76 61.83 61.34 61.51 1,393,678 +0.03(+0.05%)
Apr 21, 2023 62.10 62.10 61.14 61.48 1,626,401 -0.41(-0.66%)
Apr 20, 2023 61.75 62.02 61.43 61.89 1,691,075 -0.36(-0.58%)
Apr 19, 2023 62.80 62.97 62.09 62.25 1,482,509 -0.72(-1.14%)
Apr 18, 2023 62.91 63.06 62.54 62.97 1,624,370 +0.20(+0.32%)
Apr 17, 2023 62.45 62.84 62.09 62.77 1,641,839 +0.64(+1.03%)
Apr 14, 2023 62.90 63.37 61.83 62.13 1,697,393 -0.59(-0.94%)
Apr 13, 2023 62.02 62.87 61.69 62.72 2,642,612 +0.93(+1.51%)
Apr 12, 2023 61.33 62.22 61.09 61.79 2,904,677 +0.86(+1.41%)
Apr 11, 2023 60.34 61.12 60.08 60.93 2,120,099 +0.64(+1.06%)
Apr 10, 2023 59.88 60.70 59.73 60.29 2,040,909 +0.49(+0.82%)
Apr 06, 2023 60.47 60.48 59.09 59.80 3,045,881 -0.92(-1.52%)
Apr 05, 2023 60.04 60.85 60.02 60.72 2,956,097 +0.32(+0.53%)
Apr 04, 2023 60.57 60.65 59.91 60.40 3,465,189 -0.60(-0.98%)
Apr 03, 2023 60.57 61.07 60.37 61.00 3,420,329 +0.69(+1.14%)
Mar 31, 2023 60.11 60.43 59.84 60.31 2,700,238 +0.36(+0.60%)
Mar 30, 2023 60.71 60.73 59.56 59.95 3,152,601 +0.01(+0.02%)
Mar 29, 2023 58.75 60.00 58.61 59.94 4,911,884 +1.84(+3.17%)
Mar 28, 2023 57.95 58.60 57.80 58.10 2,224,400 +0.40(+0.69%)
Mar 27, 2023 57.39 58.37 57.13 57.70 3,560,791 +0.86(+1.51%)
Mar 24, 2023 56.12 57.13 55.90 56.84 2,559,335 +0.03(+0.05%)
Mar 23, 2023 57.50 58.03 56.52 56.81 2,454,205 -0.63(-1.10%)
Mar 22, 2023 58.39 58.66 57.43 57.44 2,320,921 -1.07(-1.83%)
Mar 21, 2023 58.38 58.95 58.11 58.51 2,758,555 +0.89(+1.54%)
Mar 20, 2023 56.96 57.89 56.96 57.62 4,243,287 +1.01(+1.78%)
Mar 17, 2023 56.41 57.13 56.11 56.61 12,011,071 -0.35(-0.61%)
Mar 16, 2023 56.26 57.18 55.81 56.96 4,866,848 +0.11(+0.19%)
Mar 15, 2023 57.71 57.80 56.14 56.85 4,253,920 -2.07(-3.51%)
Mar 14, 2023 59.64 60.03 58.19 58.92 3,774,847 +0.30(+0.51%)
Mar 13, 2023 58.04 59.33 57.58 58.62 2,897,863 -0.27(-0.46%)
Mar 10, 2023 59.61 59.79 58.41 58.89 2,632,518 -1.03(-1.72%)
Mar 09, 2023 62.34 62.41 59.91 59.92 2,485,353 -2.28(-3.67%)
Mar 08, 2023 62.98 62.98 61.54 62.20 4,877,412 -0.77(-1.22%)
Mar 07, 2023 62.80 63.01 61.83 62.97 4,239,322 -0.28(-0.44%)
Mar 06, 2023 63.36 64.04 62.80 63.25 3,932,588 -0.45(-0.71%)
Mar 03, 2023 63.18 63.75 62.91 63.70 2,412,736 +0.15(+0.24%)
Mar 02, 2023 62.40 63.60 62.04 63.55 2,537,114 +1.40(+2.25%)
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.