Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 54.52 55.00 54.30 54.92 3,267,620 +0.42(+0.77%)
May 17, 2024 53.58 55.43 52.83 54.50 6,566,498 -0.08(-0.15%)
May 16, 2024 55.50 55.53 54.45 54.58 5,159,908 -0.73(-1.32%)
May 15, 2024 54.73 55.35 54.59 55.31 4,145,598 +0.91(+1.67%)
May 14, 2024 54.37 54.48 53.80 54.40 5,176,731 -0.19(-0.35%)
May 13, 2024 55.00 55.03 54.27 54.59 3,815,017 -0.15(-0.27%)
May 10, 2024 55.35 55.76 54.68 54.74 3,899,067 -0.52(-0.94%)
May 09, 2024 55.08 55.65 54.91 55.26 3,365,244 +0.10(+0.18%)
May 08, 2024 55.77 55.83 55.12 55.16 2,747,248 -0.77(-1.38%)
May 07, 2024 55.94 56.09 55.60 55.93 3,094,589 +0.19(+0.34%)
May 06, 2024 55.27 55.76 55.03 55.74 3,209,621 +0.54(+0.98%)
May 03, 2024 54.64 55.34 54.64 55.20 5,285,028 +0.80(+1.47%)
May 02, 2024 54.62 54.69 53.65 54.40 3,311,203 -0.04(-0.07%)
May 01, 2024 54.27 55.42 54.18 54.44 4,368,333 +0.13(+0.24%)
Apr 30, 2024 55.50 55.62 54.29 54.31 3,761,522 -1.40(-2.51%)
Apr 29, 2024 55.73 56.13 55.27 55.71 3,324,231 -0.02(-0.04%)
Apr 26, 2024 54.99 56.07 54.94 55.73 2,554,102 +0.51(+0.92%)
Apr 25, 2024 54.80 55.36 54.31 55.22 4,655,467 +0.29(+0.53%)
Apr 24, 2024 54.26 55.04 54.20 54.93 3,718,200 +0.62(+1.14%)
Apr 23, 2024 53.37 54.48 53.26 54.31 3,583,834 +1.01(+1.89%)
Apr 22, 2024 53.28 53.57 52.87 53.30 3,307,197 +0.42(+0.79%)
Apr 19, 2024 53.42 53.62 52.41 52.88 5,783,462 -0.32(-0.60%)
Apr 18, 2024 54.19 54.34 53.16 53.20 3,489,650 -0.82(-1.52%)
Apr 17, 2024 54.49 54.76 53.87 54.02 3,565,345 -0.36(-0.66%)
Apr 16, 2024 54.88 54.89 54.34 54.38 4,506,091 -0.37(-0.68%)
Apr 15, 2024 56.09 56.26 54.56 54.75 4,880,210 -0.63(-1.14%)
Apr 12, 2024 55.41 55.76 55.07 55.38 3,610,043 -0.62(-1.11%)
Apr 11, 2024 55.98 56.20 55.50 56.00 3,368,609 -0.03(-0.05%)
Apr 10, 2024 55.85 56.31 55.53 56.03 3,767,213 -0.66(-1.16%)
Apr 09, 2024 56.55 56.75 55.61 56.69 3,374,525 +0.41(+0.73%)
Apr 08, 2024 56.59 56.84 56.20 56.28 3,953,032 -0.27(-0.48%)
Apr 05, 2024 56.56 56.95 55.81 56.55 3,387,870 +0.81(+1.45%)
Apr 04, 2024 58.06 58.35 55.70 55.74 4,284,397 -1.63(-2.84%)
Apr 03, 2024 57.13 57.97 57.02 57.37 3,866,552 +0.12(+0.21%)
Apr 02, 2024 57.51 57.52 56.77 57.25 3,900,272 -0.82(-1.41%)
Apr 01, 2024 58.13 58.58 57.72 58.07 4,161,108 +0.15(+0.26%)
Mar 28, 2024 57.88 58.15 57.44 57.92 5,084,251 +0.68(+1.19%)
Mar 27, 2024 57.74 57.91 56.80 57.24 3,713,529 +0.02(+0.03%)
Mar 26, 2024 57.32 57.40 57.03 57.22 4,302,290 +0.04(+0.07%)
Mar 25, 2024 57.41 57.55 57.02 57.18 3,667,729 -0.23(-0.40%)
Mar 22, 2024 57.41 57.59 57.18 57.41 4,501,607 +0.20(+0.35%)
Mar 21, 2024 57.33 57.85 57.19 57.21 5,824,396 +0.31(+0.54%)
Mar 20, 2024 56.42 56.95 56.28 56.90 3,889,164 +0.63(+1.12%)
Mar 19, 2024 56.37 56.50 56.01 56.27 3,694,593 +0.18(+0.32%)
Mar 18, 2024 56.56 56.77 56.04 56.09 3,588,947 -0.04(-0.07%)
Mar 15, 2024 56.45 56.75 56.00 56.13 10,434,765 -0.29(-0.51%)
Mar 14, 2024 56.64 56.96 56.27 56.42 8,977,062 +0.17(+0.30%)
Mar 13, 2024 55.10 56.45 54.98 56.25 9,044,725 +1.06(+1.92%)
Mar 12, 2024 54.77 55.41 54.35 55.19 5,398,901 +0.66(+1.21%)
Mar 11, 2024 54.96 54.96 53.71 54.53 5,446,187 -0.43(-0.78%)
Mar 08, 2024 55.19 55.83 54.72 54.96 4,094,669 -0.25(-0.45%)
Mar 07, 2024 55.14 55.38 54.94 55.21 4,260,940 +0.59(+1.08%)
Mar 06, 2024 54.19 54.84 53.93 54.62 5,377,729 +0.76(+1.41%)
Mar 05, 2024 54.09 54.10 53.58 53.86 6,521,612 -0.24(-0.44%)
Mar 04, 2024 53.68 54.35 53.57 54.10 4,882,105 +0.52(+0.97%)
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.