Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 53.19 54.24 53.19 53.63 2,826,551 +1.20(+2.29%)
Jun 01, 2023 51.16 52.90 50.97 52.43 2,313,226 +0.94(+1.83%)
May 31, 2023 51.70 51.89 50.69 51.49 5,240,990 -0.18(-0.35%)
May 30, 2023 52.02 52.25 51.29 51.67 2,583,126 -0.01(-0.02%)
May 26, 2023 51.18 51.96 51.00 51.68 1,946,939 +0.98(+1.93%)
May 25, 2023 49.86 50.95 49.72 50.70 2,765,038 +1.26(+2.55%)
May 24, 2023 49.45 49.69 48.92 49.44 2,049,865 -0.68(-1.36%)
May 23, 2023 50.85 51.48 50.02 50.12 2,018,935 -1.07(-2.09%)
May 22, 2023 50.08 51.39 50.00 51.19 2,514,054 +1.16(+2.32%)
May 19, 2023 50.14 50.74 49.57 50.03 2,834,019 +0.23(+0.45%)
May 18, 2023 49.34 49.80 48.72 49.80 2,337,208 +0.58(+1.17%)
May 17, 2023 48.10 49.52 47.77 49.23 2,277,251 +1.59(+3.35%)
May 16, 2023 48.68 48.91 47.63 47.63 2,616,611 -1.32(-2.69%)
May 15, 2023 48.20 49.23 47.94 48.95 2,683,418 +0.62(+1.28%)
May 12, 2023 48.59 48.96 47.75 48.33 2,537,755 -0.12(-0.25%)
May 11, 2023 48.96 49.19 48.20 48.45 2,639,190 -0.57(-1.16%)
May 10, 2023 49.40 49.86 48.82 49.02 3,321,914 +0.17(+0.35%)
May 09, 2023 48.48 49.62 48.47 48.85 2,652,355 -0.30(-0.61%)
May 08, 2023 51.34 51.93 48.78 49.15 5,102,265 -2.19(-4.27%)
May 05, 2023 49.88 51.36 49.88 51.34 4,422,609 +1.90(+3.85%)
May 04, 2023 50.61 50.62 48.67 49.44 3,869,372 -1.70(-3.33%)
May 03, 2023 51.29 52.46 50.78 51.14 3,162,127 +0.09(+0.18%)
May 02, 2023 52.43 53.03 50.43 51.05 2,868,317 -2.02(-3.81%)
May 01, 2023 52.81 53.84 52.79 53.07 3,032,420 +0.18(+0.34%)
Apr 28, 2023 51.22 52.91 51.04 52.89 2,742,875 +1.70(+3.33%)
Apr 27, 2023 50.56 51.29 50.09 51.19 1,967,765 +1.06(+2.11%)
Apr 26, 2023 50.83 51.13 49.93 50.13 2,882,545 -0.74(-1.45%)
Apr 25, 2023 52.06 52.14 50.84 50.87 3,542,749 -1.45(-2.76%)
Apr 24, 2023 52.52 52.69 52.09 52.32 2,313,220 -0.03(-0.06%)
Apr 21, 2023 52.80 52.92 52.05 52.35 2,967,850 -0.44(-0.83%)
Apr 20, 2023 52.99 53.32 52.55 52.79 3,548,947 -0.96(-1.78%)
Apr 19, 2023 52.25 54.24 52.25 53.74 2,659,735 +0.89(+1.68%)
Apr 18, 2023 52.74 53.40 52.47 52.85 3,202,735 +0.71(+1.36%)
Apr 17, 2023 51.78 52.24 51.53 52.15 1,641,900 +0.41(+0.79%)
Apr 14, 2023 51.89 52.14 50.97 51.74 2,195,517 -0.09(-0.17%)
Apr 13, 2023 51.65 52.08 51.22 51.83 1,702,111 +0.71(+1.38%)
Apr 12, 2023 51.91 52.09 50.98 51.12 2,367,384 -0.21(-0.41%)
Apr 11, 2023 50.78 51.98 50.63 51.33 3,222,688 +1.10(+2.18%)
Apr 10, 2023 48.84 50.31 48.78 50.23 3,337,629 +1.09(+2.21%)
Apr 06, 2023 49.34 49.67 48.97 49.15 2,396,634 -0.50(-1.00%)
Apr 05, 2023 50.24 50.38 49.05 49.65 2,961,304 -1.20(-2.35%)
Apr 04, 2023 52.05 52.12 50.47 50.84 2,073,207 -0.92(-1.77%)
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.