Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 65.76 66.20 65.08 65.56 613,005 +0.57(+0.88%)
Jun 29, 2023 64.40 65.51 64.11 64.99 896,574 +0.59(+0.92%)
Jun 28, 2023 63.84 64.69 63.46 64.40 990,535 +0.62(+0.97%)
Jun 27, 2023 62.17 64.13 61.88 63.78 885,964 +2.21(+3.59%)
Jun 26, 2023 60.47 62.33 60.47 61.57 929,692 +0.98(+1.62%)
Jun 23, 2023 59.26 60.97 59.12 60.59 1,014,828 +0.51(+0.85%)
Jun 22, 2023 59.92 60.82 59.27 60.08 870,892 +0.02(+0.03%)
Jun 21, 2023 60.18 60.39 58.83 60.06 1,467,678 -0.34(-0.56%)
Jun 20, 2023 57.78 60.66 57.78 60.40 1,096,986 +1.97(+3.37%)
Jun 16, 2023 58.93 59.13 58.10 58.43 1,613,787 -0.92(-1.55%)
Jun 15, 2023 57.39 59.38 57.12 59.35 985,376 +1.36(+2.35%)
Jun 14, 2023 60.20 60.60 57.44 57.99 1,266,533 -1.90(-3.17%)
Jun 13, 2023 58.71 60.41 58.69 59.89 839,918 +1.47(+2.52%)
Jun 12, 2023 58.00 58.86 57.22 58.42 1,103,297 +0.61(+1.06%)
Jun 09, 2023 58.78 58.78 57.41 57.81 1,021,313 -1.09(-1.85%)
Jun 08, 2023 58.04 58.90 57.55 58.90 1,032,522 +0.69(+1.19%)
Jun 07, 2023 57.95 59.34 57.81 58.21 857,062 +0.73(+1.27%)
Jun 06, 2023 55.55 58.13 55.42 57.48 825,641 +1.83(+3.29%)
Jun 05, 2023 55.28 56.19 54.01 55.65 843,619 -0.24(-0.43%)
Jun 02, 2023 54.40 56.32 53.94 55.89 986,442 +2.55(+4.78%)
Jun 01, 2023 51.28 53.49 51.02 53.34 1,026,838 +1.99(+3.88%)
May 31, 2023 52.59 53.07 51.08 51.35 1,048,730 -1.57(-2.97%)
May 30, 2023 53.47 53.73 52.11 52.92 656,186 -0.01(-0.02%)
May 26, 2023 52.30 53.08 51.57 52.93 598,792 +0.29(+0.55%)
May 25, 2023 53.51 53.66 52.04 52.64 1,330,768 -1.21(-2.25%)
May 24, 2023 54.01 54.40 53.31 53.85 963,921 -0.34(-0.63%)
May 23, 2023 55.63 55.97 53.35 54.19 1,361,783 -2.38(-4.21%)
May 22, 2023 56.49 56.91 56.21 56.57 667,014 +0.01(+0.02%)
May 19, 2023 57.94 58.15 55.50 56.56 1,261,850 -1.13(-1.96%)
May 18, 2023 57.40 57.83 56.40 57.69 824,623 +0.58(+1.02%)
May 17, 2023 56.00 57.82 55.07 57.11 1,585,939 +1.15(+2.06%)
May 16, 2023 56.65 56.80 55.35 55.96 1,006,567 -1.56(-2.71%)
May 15, 2023 56.77 57.54 56.08 57.52 796,054 +0.88(+1.55%)
May 12, 2023 58.05 58.52 56.12 56.64 877,323 -1.45(-2.50%)
May 11, 2023 59.69 59.84 57.48 58.09 1,574,445 -1.39(-2.34%)
May 10, 2023 61.57 61.57 59.38 59.48 1,571,527 -1.41(-2.32%)
May 09, 2023 61.00 62.66 59.79 60.89 3,287,417 +4.59(+8.15%)
May 08, 2023 55.35 56.83 54.92 56.30 1,471,920 +1.07(+1.94%)
May 05, 2023 53.91 55.59 53.37 55.23 1,096,828 +2.00(+3.76%)
May 04, 2023 55.13 55.27 53.08 53.23 777,905 -2.01(-3.64%)
May 03, 2023 54.94 56.69 54.94 55.24 1,303,277 +0.68(+1.25%)
May 02, 2023 54.44 54.78 53.41 54.56 803,398 -0.17(-0.31%)
May 01, 2023 54.38 54.93 54.26 54.73 624,606 +0.07(+0.13%)
Apr 28, 2023 54.38 55.24 53.97 54.66 697,460 +0.63(+1.17%)
Apr 27, 2023 52.77 54.59 52.48 54.03 876,750 +1.86(+3.57%)
Apr 26, 2023 53.68 54.16 51.98 52.17 677,753 -1.51(-2.81%)
Apr 25, 2023 54.93 55.47 53.62 53.68 875,364 -1.51(-2.74%)
Apr 24, 2023 55.30 56.00 54.25 55.19 902,298 +1.53(+2.85%)
Apr 21, 2023 53.67 54.23 53.15 53.66 755,281 -0.09(-0.17%)
Apr 20, 2023 54.10 55.56 53.71 53.75 1,661,636 -0.77(-1.41%)
Apr 19, 2023 53.81 54.75 53.28 54.52 1,548,603 +1.34(+2.52%)
Apr 18, 2023 52.52 53.19 52.40 53.18 791,636 +0.97(+1.86%)
Apr 17, 2023 51.78 52.30 51.47 52.21 547,996 +0.27(+0.52%)
Apr 14, 2023 51.29 52.26 51.20 51.94 616,661 +0.43(+0.83%)
Apr 13, 2023 51.13 51.72 50.30 51.51 930,141 +0.94(+1.86%)
Apr 12, 2023 51.54 51.73 50.18 50.57 830,728 +0.46(+0.92%)
Apr 11, 2023 49.50 50.47 49.48 50.11 742,053 +1.21(+2.47%)
Apr 10, 2023 47.70 49.12 47.66 48.90 886,467 +0.94(+1.96%)
Apr 06, 2023 47.46 48.10 46.84 47.96 884,089 +0.46(+0.97%)
Apr 05, 2023 47.33 48.10 46.84 47.50 970,151 -0.26(-0.54%)
Apr 04, 2023 49.36 49.36 47.47 47.76 634,985 -1.61(-3.26%)
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.