Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 51.16 51.44 50.46 50.62 4,162,018 -0.64(-1.25%)
May 30, 2023 53.16 53.28 50.97 51.27 2,220,897 -1.77(-3.35%)
May 26, 2023 52.59 53.10 52.38 53.04 1,031,648 +0.51(+0.98%)
May 25, 2023 52.72 52.81 51.80 52.53 1,624,548 -0.39(-0.75%)
May 24, 2023 53.60 53.96 52.84 52.92 1,119,625 -1.05(-1.95%)
May 23, 2023 53.30 54.46 53.19 53.98 1,699,662 +0.51(+0.96%)
May 22, 2023 53.43 53.89 53.00 53.47 1,167,675 -0.35(-0.66%)
May 19, 2023 54.63 54.88 53.39 53.82 1,388,098 -0.45(-0.84%)
May 18, 2023 54.38 54.50 53.51 54.27 1,013,472 -0.33(-0.60%)
May 17, 2023 55.00 55.24 54.21 54.60 1,275,484 -0.35(-0.65%)
May 16, 2023 55.31 55.48 54.78 54.95 1,721,462 -0.81(-1.45%)
May 15, 2023 55.63 56.10 55.03 55.76 1,114,082 +0.36(+0.66%)
May 12, 2023 56.44 56.85 54.50 55.40 1,666,864 -0.88(-1.56%)
May 11, 2023 55.98 56.38 55.40 56.27 2,343,287 +0.45(+0.81%)
May 10, 2023 56.22 56.37 55.14 55.82 1,579,159 -0.39(-0.70%)
May 09, 2023 56.67 56.67 55.99 56.22 1,526,173 -0.66(-1.16%)
May 08, 2023 57.60 57.64 56.12 56.88 1,819,458 -0.89(-1.54%)
May 05, 2023 58.62 58.65 56.13 57.76 2,800,547 -0.65(-1.11%)
May 04, 2023 56.15 60.26 55.59 58.41 5,523,289 +6.90(+13.39%)
May 03, 2023 51.98 52.65 51.40 51.51 1,589,523 -0.10(-0.19%)
May 02, 2023 52.58 52.64 51.17 51.61 1,337,120 -1.25(-2.37%)
May 01, 2023 52.42 53.15 52.42 52.86 1,440,091 +0.44(+0.85%)
Apr 28, 2023 52.10 52.81 52.01 52.42 1,172,617 +0.46(+0.89%)
Apr 27, 2023 50.94 52.03 50.68 51.96 1,210,160 +1.45(+2.87%)
Apr 26, 2023 50.71 51.00 50.36 50.51 1,032,990 -0.49(-0.97%)
Apr 25, 2023 51.48 52.69 51.00 51.00 1,607,087 -0.53(-1.03%)
Apr 24, 2023 51.74 51.87 51.11 51.53 1,017,200 +0.19(+0.36%)
Apr 21, 2023 51.11 51.40 50.53 51.35 942,974 +0.47(+0.93%)
Apr 20, 2023 50.90 51.20 50.57 50.87 1,259,813 -0.60(-1.17%)
Apr 19, 2023 51.15 51.73 50.98 51.47 1,392,136 +0.29(+0.56%)
Apr 18, 2023 50.42 51.31 50.03 51.19 2,159,069 +0.71(+1.41%)
Apr 17, 2023 49.53 50.51 48.99 50.48 1,906,255 +1.16(+2.36%)
Apr 14, 2023 50.73 50.73 49.24 49.32 1,632,147 -1.72(-3.36%)
Apr 13, 2023 50.13 51.25 50.09 51.03 1,519,954 +1.01(+2.01%)
Apr 12, 2023 51.95 52.00 49.84 50.03 1,942,881 -1.62(-3.13%)
Apr 11, 2023 51.59 52.27 51.18 51.64 1,711,293 +0.34(+0.67%)
Apr 10, 2023 51.44 51.62 50.72 51.30 1,736,390 -0.58(-1.12%)
Apr 06, 2023 52.13 52.31 51.25 51.88 1,959,111 -0.54(-1.03%)
Apr 05, 2023 53.40 53.80 52.18 52.42 1,715,718 -1.05(-1.97%)
Apr 04, 2023 54.25 54.25 53.04 53.48 1,942,441 -0.82(-1.51%)
Apr 03, 2023 54.14 54.71 53.99 54.29 1,404,515 -0.03(-0.05%)
Mar 31, 2023 53.84 54.36 53.60 54.32 1,117,846 +0.82(+1.53%)
Mar 30, 2023 53.69 53.81 53.04 53.51 1,016,603 +0.37(+0.71%)
Mar 29, 2023 52.98 53.55 52.85 53.13 1,305,334 +0.59(+1.13%)
Mar 28, 2023 51.72 52.57 51.64 52.54 1,023,909 +0.64(+1.23%)
Mar 27, 2023 52.57 52.73 51.44 51.90 1,439,132 -0.32(-0.60%)
Mar 24, 2023 51.42 52.22 50.75 52.21 1,463,664 +0.43(+0.84%)
Mar 23, 2023 51.87 52.68 51.24 51.78 1,482,879 -0.14(-0.27%)
Mar 22, 2023 51.92 52.98 51.64 51.92 2,051,562 +0.00(+0.00%)
Mar 21, 2023 51.76 52.18 51.00 51.92 1,684,400 +0.92(+1.80%)
Mar 20, 2023 51.08 51.39 50.25 51.00 1,402,990 +0.26(+0.51%)
Mar 17, 2023 51.22 51.43 50.13 50.75 2,806,102 -0.63(-1.23%)
Mar 16, 2023 51.11 51.90 50.30 51.38 2,072,403 +0.02(+0.04%)
Mar 15, 2023 51.38 51.89 50.65 51.36 1,800,717 -0.87(-1.66%)
Mar 14, 2023 52.43 52.91 51.58 52.22 1,996,004 +0.55(+1.07%)
Mar 13, 2023 51.42 52.61 51.01 51.67 2,045,656 -0.12(-0.23%)
Mar 10, 2023 53.82 53.82 51.64 51.79 1,682,562 -2.12(-3.93%)
Mar 09, 2023 54.90 55.07 53.69 53.91 1,636,158 -0.81(-1.48%)
Mar 08, 2023 53.86 54.86 53.72 54.72 1,094,943 +0.67(+1.24%)
Mar 07, 2023 55.04 55.48 54.03 54.05 1,067,516 -1.23(-2.23%)
Mar 06, 2023 56.41 56.62 55.25 55.28 1,683,476 -0.98(-1.73%)
Mar 03, 2023 55.67 56.55 55.49 56.26 1,219,989 +1.05(+1.91%)
Mar 02, 2023 53.45 55.22 53.34 55.20 2,200,559 +1.32(+2.45%)
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.