Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 58.35 58.59 57.01 57.43 617,404 -1.16(-1.98%)
May 30, 2023 59.97 60.27 58.38 58.59 877,800 -1.21(-2.03%)
May 26, 2023 59.62 60.23 59.08 59.80 294,000 +0.19(+0.31%)
May 25, 2023 58.40 59.74 58.40 59.62 269,022 +1.22(+2.09%)
May 24, 2023 59.38 59.67 57.98 58.40 336,762 -1.22(-2.05%)
May 23, 2023 59.98 60.92 59.37 59.62 320,317 -0.44(-0.73%)
May 22, 2023 60.88 61.19 59.79 60.05 554,702 -0.56(-0.93%)
May 19, 2023 61.49 61.58 60.37 60.62 406,985 -0.05(-0.09%)
May 18, 2023 60.66 61.15 59.78 60.67 965,565 +0.01(+0.02%)
May 17, 2023 60.86 61.53 60.57 60.66 384,411 +0.05(+0.09%)
May 16, 2023 61.80 62.19 60.31 60.60 434,159 -2.04(-3.25%)
May 15, 2023 62.89 63.54 62.26 62.64 424,410 -0.14(-0.23%)
May 12, 2023 63.59 64.36 62.12 62.79 453,448 -0.73(-1.15%)
May 11, 2023 64.41 64.41 63.05 63.52 302,907 -0.90(-1.39%)
May 10, 2023 64.57 64.85 63.55 64.41 261,796 +0.30(+0.48%)
May 09, 2023 64.32 64.78 63.45 64.11 398,140 -0.18(-0.28%)
May 08, 2023 68.62 68.94 63.39 64.28 680,948 -4.18(-6.11%)
May 05, 2023 65.91 69.17 65.70 68.47 787,942 +4.63(+7.25%)
May 04, 2023 64.59 64.96 63.54 63.84 449,003 -0.84(-1.30%)
May 03, 2023 65.25 65.95 64.41 64.68 478,758 -0.39(-0.60%)
May 02, 2023 64.99 65.35 64.07 65.07 409,781 +0.17(+0.26%)
May 01, 2023 65.04 65.64 64.67 64.91 496,112 -0.07(-0.11%)
Apr 28, 2023 65.61 66.32 64.72 64.98 486,270 -0.81(-1.23%)
Apr 27, 2023 62.93 66.41 62.92 65.79 992,301 +3.51(+5.64%)
Apr 26, 2023 64.27 64.29 62.06 62.28 664,799 -2.47(-3.81%)
Apr 25, 2023 64.94 65.80 64.74 64.74 331,586 -0.65(-0.99%)
Apr 24, 2023 65.94 66.83 64.48 65.39 426,736 -0.56(-0.84%)
Apr 21, 2023 65.72 66.15 65.19 65.95 319,536 +0.13(+0.20%)
Apr 20, 2023 64.95 66.27 64.74 65.82 607,189 +0.74(+1.13%)
Apr 19, 2023 64.23 65.24 64.17 65.08 390,485 +0.60(+0.93%)
Apr 18, 2023 63.80 64.58 63.50 64.48 601,281 +0.84(+1.32%)
Apr 17, 2023 63.30 64.77 63.30 63.64 306,107 +0.34(+0.54%)
Apr 14, 2023 64.11 65.23 62.74 63.30 445,090 -1.10(-1.71%)
Apr 13, 2023 63.99 64.66 63.30 64.40 506,601 +0.42(+0.65%)
Apr 12, 2023 63.06 64.25 62.84 63.98 322,377 +1.20(+1.91%)
Apr 11, 2023 62.87 63.20 62.23 62.78 465,981 +0.28(+0.45%)
Apr 10, 2023 61.04 62.75 60.22 62.50 651,084 +1.00(+1.63%)
Apr 06, 2023 61.59 61.59 60.41 61.50 393,638 -0.03(-0.05%)
Apr 05, 2023 61.82 62.46 60.34 61.53 644,647 -0.74(-1.18%)
Apr 04, 2023 64.36 64.42 61.53 62.27 695,681 -2.06(-3.20%)
Apr 03, 2023 64.11 64.48 63.20 64.32 726,106 +0.21(+0.33%)
Mar 31, 2023 63.39 64.28 63.04 64.11 508,711 +1.19(+1.89%)
Mar 30, 2023 62.94 63.36 62.40 62.93 369,880 +0.08(+0.13%)
Mar 29, 2023 63.28 63.85 62.41 62.85 422,127 -0.13(-0.21%)
Mar 28, 2023 61.53 63.36 61.48 62.98 561,004 +1.44(+2.34%)
Mar 27, 2023 61.18 62.34 61.06 61.54 359,703 +1.03(+1.71%)
Mar 24, 2023 60.44 60.67 58.88 60.50 564,073 -0.73(-1.19%)
Mar 23, 2023 60.77 62.57 60.45 61.23 503,855 +0.63(+1.04%)
Mar 22, 2023 60.63 61.77 60.27 60.60 534,699 -0.18(-0.29%)
Mar 21, 2023 60.40 61.10 59.81 60.78 569,335 +1.25(+2.09%)
Mar 20, 2023 59.48 60.47 59.41 59.54 453,495 +0.30(+0.51%)
Mar 17, 2023 60.25 60.27 58.83 59.23 922,957 -1.62(-2.66%)
Mar 16, 2023 57.72 61.33 57.47 60.85 455,335 +2.29(+3.92%)
Mar 15, 2023 58.75 59.56 58.15 58.56 844,404 -1.53(-2.55%)
Mar 14, 2023 59.38 60.60 58.90 60.09 849,214 +1.78(+3.06%)
Mar 13, 2023 58.32 59.43 57.83 58.30 523,736 -1.69(-2.82%)
Mar 10, 2023 60.79 61.01 58.98 59.99 348,564 -1.07(-1.75%)
Mar 09, 2023 61.43 61.76 60.67 61.06 279,093 +0.05(+0.08%)
Mar 08, 2023 61.43 61.49 60.13 61.02 362,529 -0.15(-0.25%)
Mar 07, 2023 61.64 62.05 60.37 61.17 602,378 -0.48(-0.77%)
Mar 06, 2023 62.27 62.57 61.31 61.64 639,778 -0.58(-0.93%)
Mar 03, 2023 60.60 62.31 60.07 62.22 388,377 +1.70(+2.80%)
Mar 02, 2023 59.80 60.71 59.44 60.53 982,041 +0.52(+0.87%)
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.