Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 63.60 63.92 62.40 63.00 567,336 -1.31(-2.04%)
Jun 02, 2023 62.31 64.42 61.97 64.31 990,705 +3.04(+4.96%)
Jun 01, 2023 60.51 61.73 60.22 61.27 1,079,855 +0.82(+1.36%)
May 31, 2023 61.19 61.56 59.56 60.45 2,154,176 -1.15(-1.87%)
May 30, 2023 62.67 62.84 61.27 61.60 750,453 -0.58(-0.93%)
May 26, 2023 62.16 62.46 61.59 62.18 1,255,287 +0.14(+0.23%)
May 25, 2023 62.21 62.61 61.91 62.04 1,226,057 +0.09(+0.15%)
May 24, 2023 62.82 63.06 61.78 61.95 921,104 -0.68(-1.08%)
May 23, 2023 63.83 63.84 62.49 62.63 1,195,741 -1.71(-2.66%)
May 22, 2023 65.03 65.36 64.32 64.34 925,032 -0.81(-1.24%)
May 19, 2023 66.86 66.86 65.15 65.15 1,224,949 -1.43(-2.15%)
May 18, 2023 65.17 66.61 64.51 66.58 822,630 +1.37(+2.11%)
May 17, 2023 64.45 65.22 64.15 65.21 954,181 +0.78(+1.21%)
May 16, 2023 65.21 65.21 63.84 64.43 1,234,750 -1.04(-1.58%)
May 15, 2023 65.02 65.69 64.47 65.47 946,578 +0.46(+0.70%)
May 12, 2023 65.24 65.82 64.52 65.01 1,491,954 -0.15(-0.23%)
May 11, 2023 64.70 65.24 64.64 65.16 530,205 +0.08(+0.12%)
May 10, 2023 66.18 66.25 64.62 65.08 826,396 -0.29(-0.44%)
May 09, 2023 65.83 66.45 65.05 65.37 1,007,288 -0.28(-0.43%)
May 08, 2023 63.88 65.81 63.14 65.65 1,620,122 +2.03(+3.20%)
May 05, 2023 63.17 63.82 62.40 63.61 783,389 +1.44(+2.32%)
May 04, 2023 63.10 63.28 62.05 62.17 899,147 -0.82(-1.30%)
May 03, 2023 63.08 64.40 62.81 62.99 783,411 +0.11(+0.17%)
May 02, 2023 63.80 64.16 62.42 62.88 1,151,851 -1.10(-1.71%)
May 01, 2023 64.23 65.09 63.47 63.97 1,074,161 -0.48(-0.74%)
Apr 28, 2023 64.34 65.25 63.75 64.45 1,468,969 +1.53(+2.44%)
Apr 27, 2023 62.72 63.02 59.92 62.92 1,927,856 +3.52(+5.92%)
Apr 26, 2023 59.75 61.35 59.21 59.40 1,840,447 -0.41(-0.68%)
Apr 25, 2023 60.85 60.96 59.69 59.81 941,183 -1.20(-1.96%)
Apr 24, 2023 60.30 61.04 60.10 61.00 808,999 +0.65(+1.07%)
Apr 21, 2023 60.71 60.81 59.68 60.36 644,127 -0.28(-0.46%)
Apr 20, 2023 60.44 61.21 60.22 60.63 1,000,829 +0.35(+0.58%)
Apr 19, 2023 58.83 60.32 58.65 60.29 749,436 +0.93(+1.56%)
Apr 18, 2023 59.08 59.58 58.92 59.36 988,231 +0.62(+1.05%)
Apr 17, 2023 58.57 58.98 58.29 58.74 575,181 +0.28(+0.48%)
Apr 14, 2023 58.52 59.29 57.94 58.46 614,463 -0.29(-0.49%)
Apr 13, 2023 58.14 59.16 57.58 58.75 741,809 +0.73(+1.25%)
Apr 12, 2023 59.22 59.45 57.82 58.02 893,639 -0.40(-0.68%)
Apr 11, 2023 57.30 58.92 57.10 58.42 1,330,671 +1.84(+3.26%)
Apr 10, 2023 54.89 56.69 54.89 56.58 1,112,691 +1.29(+2.32%)
Apr 06, 2023 55.02 55.41 54.01 55.29 1,297,616 +0.41(+0.74%)
Apr 05, 2023 56.08 56.19 54.71 54.89 1,514,581 -1.09(-1.94%)
Apr 04, 2023 57.90 57.95 55.79 55.97 907,421 -2.30(-3.95%)
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.