Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 66.32 66.91 64.76 65.10 7,560,157 -2.70(-3.98%)
May 30, 2023 69.01 69.29 67.77 67.80 2,880,252 -0.72(-1.05%)
May 26, 2023 67.60 68.91 67.47 68.51 1,841,889 +1.07(+1.59%)
May 25, 2023 65.40 67.52 65.34 67.44 2,150,080 +2.44(+3.76%)
May 24, 2023 64.87 65.13 64.47 65.00 1,284,442 -0.21(-0.32%)
May 23, 2023 65.57 66.31 65.18 65.21 1,246,184 -0.66(-1.00%)
May 22, 2023 64.77 66.10 64.69 65.86 1,394,630 +1.29(+1.99%)
May 19, 2023 65.32 65.62 64.41 64.58 1,777,341 -0.71(-1.08%)
May 18, 2023 63.80 65.48 63.80 65.28 1,433,886 +1.11(+1.73%)
May 17, 2023 63.20 64.42 62.74 64.18 1,299,232 +1.33(+2.12%)
May 16, 2023 63.20 63.62 62.74 62.84 1,706,213 -0.69(-1.08%)
May 15, 2023 62.29 63.57 62.14 63.53 1,299,859 +1.58(+2.55%)
May 12, 2023 62.19 62.42 61.37 61.95 690,212 +0.09(+0.14%)
May 11, 2023 61.65 62.15 61.24 61.86 1,038,198 -0.22(-0.35%)
May 10, 2023 63.08 63.21 61.11 62.08 1,444,462 -0.47(-0.75%)
May 09, 2023 62.29 62.82 62.03 62.55 1,861,281 -0.25(-0.39%)
May 08, 2023 62.67 62.92 62.41 62.79 915,482 +0.15(+0.23%)
May 05, 2023 62.16 62.85 62.00 62.65 1,174,361 +1.31(+2.14%)
May 04, 2023 61.07 61.45 60.38 61.33 1,537,271 +0.07(+0.11%)
May 03, 2023 61.43 62.29 60.90 61.26 2,207,925 +0.21(+0.34%)
May 02, 2023 62.54 62.61 60.72 61.06 1,797,289 -1.43(-2.29%)
May 01, 2023 61.66 62.61 61.66 62.49 1,713,958 +0.78(+1.27%)
Apr 28, 2023 62.35 62.52 61.18 61.70 2,007,452 -0.54(-0.87%)
Apr 27, 2023 61.34 62.28 60.87 62.24 1,656,089 +1.05(+1.72%)
Apr 26, 2023 59.89 61.29 59.77 61.19 1,769,994 +0.91(+1.51%)
Apr 25, 2023 61.59 61.77 60.24 60.28 1,853,608 -1.82(-2.94%)
Apr 24, 2023 61.59 62.25 61.57 62.11 1,352,922 +0.09(+0.14%)
Apr 21, 2023 62.16 62.32 61.63 62.02 10,461,513 -0.16(-0.25%)
Apr 20, 2023 62.63 63.60 61.73 62.17 4,955,734 -2.76(-4.25%)
Apr 19, 2023 65.80 65.80 64.48 64.93 2,631,954 -1.75(-2.62%)
Apr 18, 2023 66.56 66.96 66.07 66.68 1,860,356 +0.27(+0.41%)
Apr 17, 2023 65.25 66.45 64.99 66.40 1,991,646 +1.30(+2.00%)
Apr 14, 2023 65.70 66.09 64.68 65.10 1,514,550 -0.45(-0.69%)
Apr 13, 2023 65.25 65.71 64.81 65.55 1,421,159 +0.36(+0.56%)
Apr 12, 2023 65.89 65.92 64.83 65.19 2,350,234 -0.20(-0.30%)
Apr 11, 2023 64.16 65.54 64.09 65.38 2,101,259 +1.56(+2.44%)
Apr 10, 2023 63.11 64.51 62.68 63.82 2,465,041 +2.01(+3.25%)
Apr 06, 2023 61.30 62.26 61.16 61.81 2,931,142 +0.19(+0.30%)
Apr 05, 2023 61.24 61.82 60.89 61.63 1,798,714 +0.12(+0.19%)
Apr 04, 2023 62.56 62.66 61.09 61.51 2,277,841 -0.97(-1.56%)
Apr 03, 2023 62.09 62.72 61.80 62.48 2,012,850 +0.33(+0.53%)
Mar 31, 2023 60.96 62.21 60.96 62.15 1,349,673 +1.25(+2.05%)
Mar 30, 2023 60.79 61.06 60.21 60.90 1,190,545 +0.51(+0.84%)
Mar 29, 2023 60.05 60.59 59.77 60.40 1,290,460 +1.24(+2.09%)
Mar 28, 2023 59.67 59.98 58.67 59.16 1,406,172 -0.86(-1.43%)
Mar 27, 2023 59.73 60.44 59.65 60.02 1,472,223 +0.58(+0.98%)
Mar 24, 2023 59.76 59.76 58.22 59.43 1,983,975 -0.46(-0.76%)
Mar 23, 2023 60.21 61.37 59.32 59.89 2,159,220 -0.02(-0.03%)
Mar 22, 2023 62.15 62.45 59.89 59.91 2,308,929 -2.57(-4.11%)
Mar 21, 2023 61.65 62.49 61.63 62.48 1,921,190 +1.19(+1.94%)
Mar 20, 2023 59.89 61.54 59.78 61.29 2,209,088 +1.46(+2.44%)
Mar 17, 2023 60.53 60.81 59.77 59.83 7,891,574 -0.50(-0.82%)
Mar 16, 2023 58.94 60.48 58.80 60.33 2,091,744 +0.91(+1.52%)
Mar 15, 2023 58.46 59.45 58.14 59.42 2,480,923 -0.07(-0.11%)
Mar 14, 2023 60.44 61.08 59.20 59.49 2,919,747 -0.22(-0.37%)
Mar 13, 2023 60.36 60.74 59.58 59.72 2,109,649 -0.85(-1.40%)
Mar 10, 2023 61.32 61.48 60.23 60.56 1,824,135 -1.15(-1.86%)
Mar 09, 2023 63.06 63.51 61.63 61.71 1,474,557 -1.42(-2.25%)
Mar 08, 2023 62.32 63.28 61.95 63.13 1,345,999 +0.91(+1.47%)
Mar 07, 2023 63.45 63.56 62.04 62.22 1,411,733 -1.40(-2.20%)
Mar 06, 2023 64.49 64.62 63.46 63.62 1,350,400 -0.41(-0.64%)
Mar 03, 2023 63.56 64.31 63.37 64.03 1,224,872 +0.62(+0.98%)
Mar 02, 2023 62.48 63.57 61.79 63.41 1,281,744 +0.53(+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.