Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 65.15 65.30 62.47 63.33 294,106 -2.34(-3.56%)
May 30, 2023 67.07 67.55 65.30 65.67 237,284 -1.00(-1.50%)
May 26, 2023 65.19 66.79 65.11 66.67 203,150 +1.47(+2.25%)
May 25, 2023 63.87 65.65 63.87 65.20 239,606 +1.21(+1.89%)
May 24, 2023 63.81 64.33 63.25 63.99 144,270 +0.01(+0.02%)
May 23, 2023 64.00 64.73 63.19 63.98 192,999 -0.38(-0.59%)
May 22, 2023 64.51 65.24 64.08 64.36 235,727 -0.06(-0.09%)
May 19, 2023 65.15 65.44 63.72 64.42 238,445 -0.34(-0.53%)
May 18, 2023 63.05 65.11 63.05 64.76 283,651 +1.40(+2.21%)
May 17, 2023 62.39 63.63 61.82 63.36 227,801 +1.36(+2.19%)
May 16, 2023 60.96 62.30 60.70 62.00 238,877 +0.43(+0.70%)
May 15, 2023 60.06 61.85 59.76 61.57 225,596 +1.61(+2.69%)
May 12, 2023 59.88 60.65 59.39 59.96 203,046 +0.08(+0.13%)
May 11, 2023 58.88 59.98 58.58 59.88 186,732 +0.27(+0.45%)
May 10, 2023 59.15 60.06 58.79 59.61 161,990 +0.64(+1.09%)
May 09, 2023 58.28 59.40 58.28 58.97 141,965 +0.64(+1.10%)
May 08, 2023 57.69 58.62 57.52 58.33 113,449 +0.67(+1.16%)
May 05, 2023 56.91 57.92 56.55 57.66 136,885 +1.76(+3.15%)
May 04, 2023 56.93 57.01 55.88 55.90 147,095 -1.56(-2.71%)
May 03, 2023 57.45 58.57 57.27 57.46 183,268 +0.21(+0.37%)
May 02, 2023 57.65 57.82 56.05 57.25 122,697 -0.85(-1.46%)
May 01, 2023 57.92 58.79 57.75 58.10 124,391 +0.04(+0.07%)
Apr 28, 2023 56.18 58.20 56.18 58.06 207,312 +1.63(+2.89%)
Apr 27, 2023 54.99 56.48 54.99 56.43 113,398 +1.58(+2.88%)
Apr 26, 2023 55.38 56.16 54.59 54.85 166,084 -1.17(-2.09%)
Apr 25, 2023 56.27 56.79 55.94 56.02 157,951 -1.03(-1.81%)
Apr 24, 2023 56.32 57.34 56.23 57.05 147,319 +0.70(+1.24%)
Apr 21, 2023 57.78 57.84 56.32 56.35 169,359 -1.42(-2.46%)
Apr 20, 2023 56.88 57.82 56.69 57.77 283,463 +0.59(+1.03%)
Apr 19, 2023 57.06 57.34 56.56 57.18 158,814 -0.05(-0.09%)
Apr 18, 2023 56.73 57.27 56.64 57.23 122,006 +0.90(+1.60%)
Apr 17, 2023 56.06 56.38 55.70 56.33 191,145 +0.41(+0.73%)
Apr 14, 2023 55.83 56.53 55.17 55.92 207,103 +0.28(+0.50%)
Apr 13, 2023 55.54 56.10 54.87 55.64 203,848 +0.27(+0.49%)
Apr 12, 2023 55.36 55.91 55.11 55.37 186,470 +0.77(+1.41%)
Apr 11, 2023 54.19 55.23 54.02 54.60 193,316 +0.94(+1.75%)
Apr 10, 2023 52.62 54.27 52.33 53.66 304,917 +0.83(+1.57%)
Apr 06, 2023 53.09 53.12 52.00 52.83 208,636 -0.06(-0.11%)
Apr 05, 2023 53.82 54.05 52.26 52.89 276,724 -1.54(-2.83%)
Apr 04, 2023 57.86 57.86 54.24 54.43 221,623 -3.14(-5.45%)
Apr 03, 2023 57.75 58.17 56.51 57.57 193,521 -0.32(-0.55%)
Mar 31, 2023 56.77 58.07 56.77 57.89 293,551 +1.59(+2.82%)
Mar 30, 2023 56.49 56.85 56.30 56.30 218,095 +0.29(+0.52%)
Mar 29, 2023 56.24 56.29 55.39 56.01 171,271 +0.49(+0.88%)
Mar 28, 2023 55.21 56.01 55.10 55.52 232,537 -0.04(-0.07%)
Mar 27, 2023 54.72 56.02 54.72 55.56 285,877 +1.43(+2.64%)
Mar 24, 2023 52.94 54.28 52.13 54.13 227,862 +0.28(+0.52%)
Mar 23, 2023 54.63 55.45 53.15 53.85 173,564 -0.31(-0.57%)
Mar 22, 2023 55.28 56.57 54.15 54.16 246,845 -1.08(-1.96%)
Mar 21, 2023 54.96 55.80 54.47 55.24 254,024 +1.64(+3.06%)
Mar 20, 2023 53.70 54.84 53.59 53.60 249,656 +0.76(+1.44%)
Mar 17, 2023 53.37 53.89 52.32 52.84 1,005,402 -0.91(-1.69%)
Mar 16, 2023 51.14 54.03 50.93 53.75 254,255 +1.85(+3.56%)
Mar 15, 2023 52.53 53.05 51.31 51.90 447,190 -2.01(-3.73%)
Mar 14, 2023 55.14 55.60 52.95 53.91 301,601 +0.47(+0.88%)
Mar 13, 2023 55.00 55.45 53.33 53.44 279,167 -2.76(-4.91%)
Mar 10, 2023 57.71 57.71 55.23 56.20 315,046 -1.68(-2.90%)
Mar 09, 2023 59.21 59.75 57.82 57.88 239,896 -1.62(-2.72%)
Mar 08, 2023 59.14 60.12 58.71 59.50 280,001 +0.39(+0.66%)
Mar 07, 2023 59.46 59.81 58.62 59.11 330,677 -0.23(-0.39%)
Mar 06, 2023 62.00 62.13 58.96 59.34 298,078 -2.42(-3.92%)
Mar 03, 2023 59.74 61.77 59.05 61.76 344,322 +2.83(+4.80%)
Mar 02, 2023 59.00 59.44 56.38 58.93 522,717 -3.17(-5.10%)
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.