Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 54.70 55.18 54.70 54.82 1,755,397 +0.17(+0.31%)
May 23, 2024 54.88 55.09 54.52 54.65 1,342,524 -0.32(-0.58%)
May 22, 2024 54.98 55.20 54.76 54.97 1,440,654 +0.01(+0.02%)
May 21, 2024 54.96 55.27 54.86 54.96 1,332,969 -0.04(-0.07%)
May 20, 2024 55.40 55.60 54.93 55.00 921,831 -0.37(-0.67%)
May 17, 2024 55.30 55.50 55.16 55.37 1,079,423 +0.12(+0.22%)
May 16, 2024 55.58 55.70 55.20 55.25 1,320,886 -0.36(-0.65%)
May 15, 2024 55.73 55.80 55.50 55.61 766,492 +0.09(+0.16%)
May 14, 2024 55.90 56.00 55.47 55.52 1,151,787 -0.28(-0.50%)
May 13, 2024 55.80 55.91 55.55 55.80 2,334,423 -0.01(-0.02%)
May 10, 2024 56.06 56.12 55.69 55.81 1,604,330 -0.17(-0.30%)
May 09, 2024 56.00 56.31 55.80 55.98 1,931,875 -0.22(-0.39%)
May 08, 2024 56.54 56.54 56.16 56.20 1,404,545 -0.33(-0.58%)
May 07, 2024 56.50 56.73 56.45 56.53 1,948,919 +0.16(+0.28%)
May 06, 2024 56.57 56.57 56.33 56.37 1,187,678 -0.13(-0.23%)
May 03, 2024 56.34 56.63 56.18 56.50 1,712,987 +0.16(+0.28%)
May 02, 2024 56.31 56.55 56.03 56.34 1,880,833 +0.34(+0.61%)
May 01, 2024 55.75 56.37 55.75 56.00 1,637,869 +0.15(+0.27%)
Apr 30, 2024 56.26 56.50 55.78 55.85 1,543,210 -0.45(-0.80%)
Apr 29, 2024 56.00 56.49 55.90 56.30 1,470,444 +0.38(+0.68%)
Apr 26, 2024 55.88 56.10 55.75 55.92 2,846,393 +0.12(+0.22%)
Apr 25, 2024 55.97 56.14 55.75 55.80 1,903,179 -0.15(-0.27%)
Apr 24, 2024 56.04 56.07 55.79 55.95 2,031,654 -0.08(-0.14%)
Apr 23, 2024 56.00 56.19 55.83 56.03 1,575,946 -0.02(-0.04%)
Apr 22, 2024 55.80 56.32 55.60 56.05 1,812,494 +0.57(+1.03%)
Apr 19, 2024 55.91 56.05 55.42 55.48 1,588,162 -0.32(-0.57%)
Apr 18, 2024 55.75 56.53 55.73 55.80 1,056,505 -0.16(-0.29%)
Apr 17, 2024 56.01 56.16 55.57 55.96 1,942,903 +0.18(+0.32%)
Apr 16, 2024 56.00 56.15 55.75 55.78 1,319,745 -0.30(-0.53%)
Apr 15, 2024 56.70 56.70 56.05 56.08 1,578,702 -0.22(-0.39%)
Apr 12, 2024 56.78 57.04 56.20 56.30 1,960,262 -0.62(-1.09%)
Apr 11, 2024 57.10 57.20 56.79 56.92 1,286,825 -0.10(-0.18%)
Apr 10, 2024 56.71 57.18 56.69 57.02 789,488 +0.01(+0.02%)
Apr 09, 2024 56.85 57.06 56.72 57.01 989,959 +0.32(+0.56%)
Apr 08, 2024 56.75 56.91 56.62 56.69 1,064,667 -0.06(-0.11%)
Apr 05, 2024 56.98 56.98 56.68 56.75 1,099,305 -0.21(-0.37%)
Apr 04, 2024 56.90 57.07 56.45 56.96 3,293,070 +0.28(+0.49%)
Apr 03, 2024 56.40 56.70 56.24 56.68 2,241,438 +0.23(+0.41%)
Apr 02, 2024 56.26 56.49 56.00 56.45 1,669,017 +0.06(+0.11%)
Apr 01, 2024 56.59 56.59 55.92 56.39 1,713,922 -0.06(-0.11%)
Mar 28, 2024 56.48 56.76 56.38 56.45 1,841,407 -0.03(-0.05%)
Mar 27, 2024 56.45 56.51 56.14 56.48 1,591,837 +0.22(+0.39%)
Mar 26, 2024 56.50 56.52 56.15 56.26 1,721,252 -0.14(-0.25%)
Mar 25, 2024 56.09 56.55 55.93 56.40 1,695,499 +0.61(+1.09%)
Mar 22, 2024 55.90 56.19 55.77 55.79 1,127,189 -0.06(-0.11%)
Mar 21, 2024 56.02 56.35 55.83 55.85 2,025,004 -0.03(-0.05%)
Mar 20, 2024 55.92 56.09 55.82 55.88 1,656,226 -0.07(-0.13%)
Mar 19, 2024 55.91 56.22 55.85 55.95 1,105,160 -0.01(-0.02%)
Mar 18, 2024 56.54 56.54 55.90 55.96 2,147,732 -0.26(-0.46%)
Mar 15, 2024 56.22 56.62 56.09 56.22 3,952,871 -0.48(-0.85%)
Mar 14, 2024 56.50 56.78 56.15 56.70 1,665,751 +0.10(+0.18%)
Mar 13, 2024 56.54 56.80 56.41 56.60 1,848,596 +0.10(+0.18%)
Mar 12, 2024 56.74 56.87 56.43 56.50 2,442,307 -0.31(-0.55%)
Mar 11, 2024 56.35 56.84 56.24 56.81 1,487,604 +0.30(+0.53%)
Mar 08, 2024 56.40 56.70 56.17 56.51 2,380,813 +0.15(+0.27%)
Mar 07, 2024 57.02 57.03 56.35 56.36 2,418,177 -0.29(-0.51%)
Mar 06, 2024 57.00 57.19 56.65 56.65 2,270,505 -0.31(-0.54%)
Mar 05, 2024 57.00 57.15 56.94 56.96 3,076,807 +0.01(+0.02%)
Mar 04, 2024 57.37 57.44 56.85 56.95 3,778,104 -0.24(-0.42%)
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.