Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 70.34 70.62 69.07 69.10 2,825,917 -0.73(-1.05%)
May 26, 2023 68.90 70.24 68.77 69.83 1,807,143 +1.09(+1.59%)
May 25, 2023 66.66 68.82 66.60 68.74 2,109,520 +2.49(+3.76%)
May 24, 2023 66.12 66.39 65.71 66.25 1,260,212 -0.21(-0.32%)
May 23, 2023 66.83 67.58 66.43 66.46 1,222,675 -0.67(-1.00%)
May 22, 2023 66.02 67.37 65.93 67.13 1,368,321 +1.31(+1.99%)
May 19, 2023 66.58 66.88 65.65 65.82 1,743,812 -0.72(-1.08%)
May 18, 2023 65.03 66.74 65.03 66.54 1,406,836 +1.13(+1.73%)
May 17, 2023 64.42 65.66 63.95 65.41 1,274,723 +1.36(+2.12%)
May 16, 2023 64.42 64.84 63.95 64.05 1,674,026 -0.70(-1.08%)
May 15, 2023 63.49 64.79 63.33 64.75 1,275,338 +1.61(+2.55%)
May 12, 2023 63.39 63.62 62.55 63.14 677,192 +0.09(+0.14%)
May 11, 2023 62.84 63.34 62.42 63.05 1,018,613 -0.22(-0.35%)
May 10, 2023 64.29 64.43 62.29 63.27 1,417,213 -0.48(-0.75%)
May 09, 2023 63.49 64.03 63.22 63.75 1,826,169 -0.25(-0.39%)
May 08, 2023 63.87 64.13 63.61 64.00 898,212 +0.15(+0.23%)
May 05, 2023 63.36 64.06 63.19 63.85 1,152,207 +1.34(+2.14%)
May 04, 2023 62.24 62.63 61.54 62.51 1,508,271 +0.07(+0.11%)
May 03, 2023 62.61 63.49 62.07 62.44 2,166,273 +0.21(+0.34%)
May 02, 2023 63.74 63.81 61.89 62.23 1,763,384 -1.46(-2.29%)
May 01, 2023 62.85 63.81 62.85 63.69 1,681,625 +0.80(+1.27%)
Apr 28, 2023 63.55 63.72 62.36 62.89 1,969,582 -0.55(-0.87%)
Apr 27, 2023 62.52 63.48 62.04 63.44 1,624,848 +1.07(+1.72%)
Apr 26, 2023 61.04 62.47 60.92 62.37 1,736,604 +0.93(+1.51%)
Apr 25, 2023 62.77 62.96 61.40 61.44 1,818,640 -1.86(-2.94%)
Apr 24, 2023 62.77 63.45 62.75 63.30 1,327,400 +0.09(+0.14%)
Apr 21, 2023 63.36 63.52 62.81 63.21 10,264,159 -0.16(-0.25%)
Apr 20, 2023 63.83 64.83 62.92 63.37 4,862,245 -2.81(-4.25%)
Apr 19, 2023 67.07 67.07 65.72 66.18 2,582,303 -1.78(-2.62%)
Apr 18, 2023 67.84 68.25 67.34 67.96 1,825,261 +0.28(+0.41%)
Apr 17, 2023 66.50 67.73 66.24 67.68 1,954,074 +1.33(+2.00%)
Apr 14, 2023 66.96 67.36 65.92 66.35 1,485,979 -0.46(-0.69%)
Apr 13, 2023 66.50 66.97 66.05 66.81 1,394,350 +0.37(+0.56%)
Apr 12, 2023 67.16 67.19 66.08 66.44 2,305,898 -0.20(-0.30%)
Apr 11, 2023 65.39 66.80 65.32 66.64 2,061,620 +1.59(+2.44%)
Apr 10, 2023 64.32 65.75 63.89 65.05 2,418,539 +2.05(+3.25%)
Apr 06, 2023 62.48 63.46 62.34 63.00 2,875,847 +0.19(+0.30%)
Apr 05, 2023 62.42 63.01 62.06 62.81 1,764,782 +0.12(+0.19%)
Apr 04, 2023 63.76 63.86 62.26 62.69 2,234,870 -0.99(-1.56%)
Apr 03, 2023 63.29 63.93 62.99 63.68 1,974,878 +0.34(+0.53%)
Mar 31, 2023 62.13 63.40 62.13 63.34 1,324,212 +1.27(+2.05%)
Mar 30, 2023 61.96 62.23 61.37 62.07 1,168,085 +0.52(+0.84%)
Mar 29, 2023 61.20 61.76 60.91 61.56 1,266,116 +1.26(+2.09%)
Mar 28, 2023 60.81 61.13 59.80 60.30 1,379,645 -0.87(-1.43%)
Mar 27, 2023 60.87 61.60 60.80 61.17 1,444,450 +0.60(+0.98%)
Mar 24, 2023 60.90 60.90 59.34 60.58 1,946,548 -0.47(-0.76%)
Mar 23, 2023 61.37 62.55 60.46 61.04 2,118,486 -0.02(-0.03%)
Mar 22, 2023 63.34 63.65 61.04 61.06 2,265,372 -2.62(-4.11%)
Mar 21, 2023 62.84 63.69 62.81 63.68 1,884,947 +1.21(+1.94%)
Mar 20, 2023 61.04 62.72 60.93 62.47 2,167,414 +1.49(+2.44%)
Mar 17, 2023 61.70 61.98 60.92 60.98 7,742,701 -0.51(-0.82%)
Mar 16, 2023 60.07 61.64 59.93 61.49 2,052,284 +0.92(+1.52%)
Mar 15, 2023 59.58 60.60 59.26 60.57 2,434,121 -0.07(-0.11%)
Mar 14, 2023 61.60 62.25 60.34 60.64 2,864,667 -0.23(-0.37%)
Mar 13, 2023 61.52 61.91 60.72 60.86 2,069,851 -0.86(-1.40%)
Mar 10, 2023 62.50 62.66 61.39 61.73 1,789,723 -1.17(-1.86%)
Mar 09, 2023 64.28 64.73 62.82 62.90 1,446,740 -1.45(-2.25%)
Mar 08, 2023 63.51 64.50 63.15 64.35 1,320,607 +0.93(+1.47%)
Mar 07, 2023 64.67 64.78 63.24 63.41 1,385,101 -1.43(-2.20%)
Mar 06, 2023 65.73 65.86 64.68 64.84 1,324,925 -0.42(-0.64%)
Mar 03, 2023 64.78 65.55 64.58 65.26 1,201,765 +0.63(+0.98%)
Mar 02, 2023 63.68 64.79 62.98 64.62 1,257,564 +0.54(+0.84%)
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.