Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 77.19 77.56 76.42 77.10 2,199,989 +0.36(+0.47%)
Jun 29, 2023 76.87 77.11 75.97 76.74 1,849,416 -0.40(-0.51%)
Jun 28, 2023 77.72 78.55 77.00 77.14 3,123,126 -0.94(-1.21%)
Jun 27, 2023 75.86 78.21 75.67 78.08 2,270,287 +2.62(+3.47%)
Jun 26, 2023 75.80 76.90 75.30 75.46 2,283,430 -0.24(-0.31%)
Jun 23, 2023 75.29 75.95 75.09 75.70 4,568,703 +0.22(+0.29%)
Jun 22, 2023 74.80 75.75 74.57 75.48 2,410,334 +0.30(+0.40%)
Jun 21, 2023 73.75 75.36 73.55 75.18 2,402,608 +0.86(+1.16%)
Jun 20, 2023 73.41 74.62 73.25 74.32 2,289,907 +1.36(+1.86%)
Jun 16, 2023 73.03 74.25 72.44 72.96 5,826,538 -0.29(-0.39%)
Jun 15, 2023 73.42 73.79 72.59 73.25 2,500,695 +0.70(+0.97%)
Jun 14, 2023 73.25 73.81 72.14 72.55 2,722,292 -0.63(-0.87%)
Jun 13, 2023 72.49 73.48 72.49 73.18 3,263,033 +0.98(+1.36%)
Jun 12, 2023 71.47 72.73 70.83 72.20 2,388,333 +0.90(+1.26%)
Jun 09, 2023 70.52 71.67 70.16 71.30 2,479,538 +0.77(+1.10%)
Jun 08, 2023 70.67 71.17 70.46 70.53 2,355,023 -0.36(-0.50%)
Jun 07, 2023 71.56 72.19 70.77 70.88 3,040,931 -0.60(-0.85%)
Jun 06, 2023 69.03 71.55 69.03 71.49 3,223,104 +2.73(+3.98%)
Jun 05, 2023 68.58 69.10 67.81 68.75 2,027,031 +0.04(+0.06%)
Jun 02, 2023 66.83 68.77 66.83 68.71 2,496,743 +2.06(+3.09%)
Jun 01, 2023 65.50 66.73 65.41 66.65 2,156,617 +1.21(+1.85%)
May 31, 2023 65.87 66.10 64.65 65.44 6,465,450 -0.60(-0.91%)
May 30, 2023 65.63 66.14 65.26 66.05 2,410,601 +0.81(+1.24%)
May 26, 2023 65.41 65.75 64.88 65.24 2,517,551 -0.64(-0.98%)
May 25, 2023 65.89 66.45 65.57 65.88 2,324,644 +0.75(+1.16%)
May 24, 2023 65.36 65.91 64.79 65.13 2,411,229 +0.07(+0.11%)
May 23, 2023 65.78 65.79 64.53 65.06 4,305,210 -1.71(-2.57%)
May 22, 2023 68.54 69.25 66.72 66.77 2,798,664 -1.74(-2.54%)
May 19, 2023 69.58 69.68 68.05 68.52 2,259,204 -0.96(-1.38%)
May 18, 2023 68.90 69.86 68.49 69.48 2,728,348 +0.64(+0.94%)
May 17, 2023 68.57 69.17 68.26 68.83 2,620,243 +0.14(+0.20%)
May 16, 2023 67.19 69.01 66.97 68.69 3,067,145 +0.80(+1.18%)
May 15, 2023 67.60 68.03 67.18 67.89 2,454,935 +0.12(+0.18%)
May 12, 2023 67.58 68.22 67.02 67.77 2,584,860 +0.31(+0.46%)
May 11, 2023 67.30 67.60 66.84 67.47 1,957,925 +0.32(+0.47%)
May 10, 2023 67.62 67.86 66.38 67.15 3,035,432 +0.07(+0.10%)
May 09, 2023 67.31 68.07 66.99 67.08 3,569,436 -0.05(-0.07%)
May 08, 2023 66.06 67.26 66.00 67.13 2,121,803 +0.75(+1.13%)
May 05, 2023 66.11 66.57 65.42 66.38 2,478,481 +0.64(+0.98%)
May 04, 2023 65.91 66.36 65.19 65.73 3,426,711 -0.12(-0.18%)
May 03, 2023 65.37 66.56 65.34 65.85 4,087,391 +0.71(+1.09%)
May 02, 2023 65.14 65.30 64.08 65.14 3,936,196 -0.01(-0.02%)
May 01, 2023 66.41 66.75 64.93 65.15 3,794,853 -1.36(-2.04%)
Apr 28, 2023 65.82 66.55 65.64 66.50 3,095,596 +0.87(+1.33%)
Apr 27, 2023 64.88 65.63 64.23 65.63 3,996,793 +1.62(+2.54%)
Apr 26, 2023 64.09 64.79 63.79 64.01 4,335,717 -0.32(-0.49%)
Apr 25, 2023 64.20 65.44 63.88 64.33 6,835,833 +1.08(+1.71%)
Apr 24, 2023 61.75 63.40 61.75 63.25 4,084,547 +1.02(+1.64%)
Apr 21, 2023 62.25 62.56 61.58 62.23 2,323,317 +0.02(+0.03%)
Apr 20, 2023 63.10 63.87 62.12 62.21 3,244,806 +0.37(+0.59%)
Apr 19, 2023 61.58 61.99 61.15 61.84 2,083,903 -0.15(-0.24%)
Apr 18, 2023 60.53 62.12 60.41 61.99 3,703,036 +1.98(+3.30%)
Apr 17, 2023 59.39 60.21 59.37 60.01 2,145,441 +0.45(+0.75%)
Apr 14, 2023 58.89 59.63 58.78 59.56 2,944,053 +0.92(+1.57%)
Apr 13, 2023 59.50 59.50 58.62 58.64 2,609,097 -0.53(-0.90%)
Apr 12, 2023 59.57 59.82 59.00 59.18 2,135,921 -0.01(-0.02%)
Apr 11, 2023 58.44 59.67 58.32 59.19 3,088,765 +1.42(+2.45%)
Apr 10, 2023 57.06 58.30 56.71 57.77 3,005,458 +0.49(+0.85%)
Apr 06, 2023 57.80 58.02 56.85 57.28 2,171,608 -0.78(-1.35%)
Apr 05, 2023 57.60 58.28 57.50 58.07 1,950,758 +0.21(+0.36%)
Apr 04, 2023 58.30 58.67 57.44 57.86 2,312,293 -0.57(-0.98%)
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.