Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 55.18 55.18 54.79 54.87 732,704 -0.25(-0.45%)
Jun 29, 2023 55.18 55.22 55.10 55.12 792,335 +0.02(+0.04%)
Jun 28, 2023 55.16 55.16 55.07 55.10 349,956 +0.06(+0.11%)
Jun 27, 2023 54.92 55.22 54.90 55.04 337,656 +0.18(+0.33%)
Jun 26, 2023 54.81 54.91 54.68 54.86 353,098 -0.08(-0.15%)
Jun 23, 2023 54.70 55.25 54.60 54.94 1,500,689 +0.03(+0.05%)
Jun 22, 2023 54.40 54.98 54.35 54.91 781,872 +0.42(+0.77%)
Jun 21, 2023 54.33 54.80 54.25 54.49 1,019,705 +0.16(+0.29%)
Jun 20, 2023 53.99 54.40 53.99 54.33 1,070,592 +0.28(+0.52%)
Jun 16, 2023 54.16 54.16 53.85 54.05 1,206,621 +0.15(+0.28%)
Jun 15, 2023 54.01 54.05 53.82 53.90 657,811 -0.10(-0.19%)
Jun 14, 2023 54.11 54.17 53.75 54.00 696,671 -0.12(-0.22%)
Jun 13, 2023 54.19 54.44 53.75 54.12 827,905 -0.32(-0.59%)
Jun 12, 2023 54.13 54.48 54.00 54.44 1,056,299 +0.40(+0.74%)
Jun 09, 2023 54.39 54.49 54.00 54.04 1,382,027 -0.49(-0.90%)
Jun 08, 2023 54.41 54.65 53.83 54.53 1,748,336 +0.03(+0.06%)
Jun 07, 2023 54.62 54.88 54.40 54.50 1,099,514 -0.01(-0.02%)
Jun 06, 2023 54.75 54.78 54.20 54.51 857,490 -0.19(-0.35%)
Jun 05, 2023 54.30 54.75 54.22 54.70 948,254 +0.38(+0.70%)
Jun 02, 2023 54.52 54.74 54.20 54.32 1,737,974 -0.19(-0.35%)
Jun 01, 2023 54.52 55.09 54.37 54.51 2,277,126 +0.03(+0.06%)
May 31, 2023 54.86 54.86 54.43 54.48 948,076 -0.25(-0.46%)
May 30, 2023 54.41 54.78 54.31 54.73 779,665 +0.44(+0.81%)
May 26, 2023 54.95 55.06 54.20 54.29 1,755,283 -0.72(-1.31%)
May 25, 2023 54.94 55.04 54.84 55.01 1,358,420 +0.06(+0.11%)
May 24, 2023 55.04 55.15 54.95 54.95 845,666 -0.15(-0.27%)
May 23, 2023 55.24 55.33 55.09 55.10 1,039,433 -0.13(-0.24%)
May 22, 2023 55.25 55.32 55.09 55.23 799,646 -0.04(-0.07%)
May 19, 2023 55.70 55.70 55.24 55.27 922,959 -0.23(-0.41%)
May 18, 2023 55.59 55.65 55.48 55.50 1,346,273 -0.08(-0.14%)
May 17, 2023 55.75 55.81 55.54 55.58 1,158,792 -0.12(-0.22%)
May 16, 2023 55.74 56.02 55.50 55.70 1,841,666 -0.47(-0.84%)
May 15, 2023 56.08 56.19 56.03 56.17 326,986 +0.07(+0.12%)
May 12, 2023 56.06 56.13 56.00 56.10 524,772 -0.01(-0.02%)
May 11, 2023 56.00 56.11 55.70 56.11 651,396 +0.07(+0.12%)
May 10, 2023 56.14 56.14 56.02 56.04 575,542 +0.02(+0.04%)
May 09, 2023 56.24 56.24 56.02 56.02 1,059,329 -0.19(-0.34%)
May 08, 2023 56.32 56.35 56.19 56.21 601,782 -0.10(-0.18%)
May 05, 2023 56.35 56.39 56.30 56.31 650,160 -0.08(-0.14%)
May 04, 2023 56.35 56.41 56.30 56.39 386,614 +0.00(+0.00%)
May 03, 2023 56.32 56.44 56.32 56.39 541,607 +0.04(+0.07%)
May 02, 2023 56.33 56.38 56.31 56.35 387,069 +0.00(+0.00%)
May 01, 2023 56.25 56.41 56.25 56.35 448,935 -0.06(-0.11%)
Apr 28, 2023 56.34 56.42 56.32 56.41 940,575 +0.01(+0.02%)
Apr 27, 2023 56.31 56.43 56.31 56.40 560,456 +0.03(+0.05%)
Apr 26, 2023 56.40 56.45 56.22 56.37 760,283 -0.06(-0.11%)
Apr 25, 2023 56.45 56.48 56.43 56.43 413,901 -0.13(-0.23%)
Apr 24, 2023 56.47 56.57 56.42 56.56 292,368 +0.03(+0.05%)
Apr 21, 2023 56.72 56.75 56.49 56.53 574,065 -0.25(-0.44%)
Apr 20, 2023 56.50 56.80 56.44 56.78 652,068 +0.28(+0.50%)
Apr 19, 2023 56.44 56.55 56.42 56.50 684,457 +0.06(+0.11%)
Apr 18, 2023 56.46 56.49 56.44 56.44 354,946 -0.02(-0.04%)
Apr 17, 2023 56.42 56.47 56.40 56.46 372,841 +0.04(+0.07%)
Apr 14, 2023 56.33 56.43 56.31 56.42 677,526 -0.01(-0.02%)
Apr 13, 2023 56.39 56.44 56.37 56.43 334,304 +0.04(+0.07%)
Apr 12, 2023 56.38 56.43 56.35 56.39 300,494 +0.04(+0.07%)
Apr 11, 2023 56.38 56.43 56.33 56.35 535,841 -0.01(-0.02%)
Apr 10, 2023 56.34 56.40 56.32 56.36 412,719 +0.02(+0.04%)
Apr 06, 2023 56.31 56.37 56.31 56.34 657,561 -0.06(-0.11%)
Apr 05, 2023 56.25 56.40 56.23 56.40 1,538,063 +0.12(+0.21%)
Apr 04, 2023 56.27 56.29 56.25 56.28 352,156 +0.01(+0.02%)
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.