Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 56.02 56.28 56.02 56.28 576 +0.36(+0.64%)
May 30, 2024 55.82 55.92 55.82 55.92 1,501 +0.22(+0.40%)
May 29, 2024 55.79 55.79 55.67 55.70 5,528 -0.48(-0.85%)
May 28, 2024 56.07 56.17 56.04 56.17 9,737 -0.08(-0.15%)
May 24, 2024 56.20 56.30 56.20 56.26 1,099 +0.34(+0.61%)
May 23, 2024 56.20 56.20 55.92 55.92 1,909 -0.40(-0.71%)
May 22, 2024 56.32 56.32 56.32 56.32 35 -0.31(-0.55%)
May 21, 2024 56.60 56.64 56.60 56.63 2,512 -0.11(-0.19%)
May 20, 2024 56.63 56.74 56.63 56.73 2,629 +0.10(+0.17%)
May 17, 2024 56.65 56.67 56.63 56.63 931 +0.05(+0.09%)
May 16, 2024 56.59 56.59 56.59 56.59 276 -0.14(-0.24%)
May 15, 2024 56.69 56.76 56.66 56.72 4,071 +0.44(+0.79%)
May 14, 2024 56.11 56.28 56.11 56.28 22,528 +0.28(+0.49%)
May 13, 2024 56.02 56.07 56.01 56.01 1,114 +0.00(+0.00%)
May 10, 2024 56.00 56.00 56.00 56.00 111 -0.01(-0.01%)
May 09, 2024 56.01 56.01 56.01 56.01 2 +0.30(+0.54%)
May 08, 2024 55.65 55.71 55.65 55.71 650 -0.03(-0.06%)
May 07, 2024 55.81 55.81 55.74 55.74 5,005 +0.05(+0.09%)
May 06, 2024 55.60 55.69 55.60 55.69 1,945 +0.33(+0.60%)
May 03, 2024 55.36 55.36 55.36 55.36 100 +0.46(+0.83%)
May 02, 2024 54.61 55.01 54.57 54.90 2,347 +0.51(+0.94%)
May 01, 2024 54.75 54.75 54.39 54.39 4,698 -0.10(-0.18%)
Apr 30, 2024 54.73 54.73 54.49 54.49 1,172 -0.61(-1.11%)
Apr 29, 2024 55.08 55.10 55.08 55.10 116 +0.15(+0.27%)
Apr 26, 2024 54.89 54.95 54.88 54.95 5,849 +0.34(+0.63%)
Apr 25, 2024 54.44 54.61 54.44 54.61 4,347 -0.16(-0.30%)
Apr 24, 2024 54.79 54.79 54.68 54.77 1,292 -0.05(-0.08%)
Apr 23, 2024 54.85 54.88 54.82 54.82 1,757 +0.44(+0.81%)
Apr 22, 2024 54.38 54.38 54.38 54.38 215 +0.34(+0.63%)
Apr 19, 2024 54.09 54.09 54.04 54.04 440 +0.02(+0.03%)
Apr 18, 2024 54.02 54.02 54.02 54.02 220 -0.08(-0.16%)
Apr 17, 2024 54.41 54.41 54.09 54.11 19,044 -0.08(-0.16%)
Apr 16, 2024 54.15 54.26 54.15 54.19 1,134 -0.29(-0.53%)
Apr 15, 2024 54.51 54.51 54.38 54.48 459 -0.40(-0.73%)
Apr 12, 2024 54.89 54.89 54.89 54.89 865 -0.59(-1.06%)
Apr 11, 2024 55.36 55.51 55.36 55.48 686 +0.11(+0.20%)
Apr 10, 2024 55.37 55.37 55.37 55.37 358 -0.67(-1.19%)
Apr 09, 2024 55.98 56.03 55.98 56.03 932 +0.07(+0.13%)
Apr 08, 2024 56.00 56.05 55.96 55.96 1,343 +0.07(+0.12%)
Apr 05, 2024 55.89 55.89 55.89 55.89 100 +0.21(+0.38%)
Apr 04, 2024 56.18 56.18 55.68 55.68 327 -0.31(-0.55%)
Apr 03, 2024 55.98 56.00 55.98 55.99 601 +0.18(+0.33%)
Apr 02, 2024 55.71 55.80 55.71 55.80 642 -0.28(-0.50%)
Apr 01, 2024 56.09 56.09 56.09 56.09 186 -0.23(-0.40%)
Mar 28, 2024 56.33 56.37 56.31 56.31 1,036 +0.13(+0.23%)
Mar 27, 2024 55.96 56.18 55.96 56.18 403 +0.47(+0.85%)
Mar 26, 2024 55.81 55.85 55.71 55.71 419 -0.15(-0.26%)
Mar 25, 2024 55.86 55.86 55.85 55.85 493 -0.01(-0.03%)
Mar 22, 2024 55.89 55.92 55.84 55.87 2,228 -0.14(-0.25%)
Mar 21, 2024 55.99 56.01 55.99 56.01 371 +0.25(+0.44%)
Mar 20, 2024 55.45 55.76 55.45 55.76 373 +0.48(+0.87%)
Mar 19, 2024 55.25 55.28 55.23 55.28 977 +0.24(+0.43%)
Mar 18, 2024 55.25 55.25 55.04 55.04 2,526 +0.06(+0.10%)
Mar 15, 2024 55.02 55.05 54.97 54.99 3,196 -0.04(-0.08%)
Mar 14, 2024 55.17 55.17 54.93 55.03 1,801 -0.34(-0.61%)
Mar 13, 2024 55.44 55.44 55.37 55.37 203 -0.01(-0.02%)
Mar 12, 2024 55.37 55.37 55.37 55.37 128 +0.21(+0.38%)
Mar 11, 2024 55.02 55.16 55.02 55.16 202 -0.11(-0.20%)
Mar 08, 2024 55.27 55.27 55.27 55.27 100 -0.11(-0.20%)
Mar 07, 2024 55.39 55.39 55.37 55.39 607 +0.36(+0.65%)
Mar 06, 2024 55.03 55.03 55.03 55.03 83 +0.26(+0.48%)
Mar 05, 2024 54.77 54.77 54.77 54.77 122 -0.10(-0.19%)
Mar 04, 2024 54.87 54.87 54.87 54.87 32 -0.09(-0.16%)
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.