Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 66.10 66.33 64.87 65.67 6,442,853 -0.61(-0.91%)
May 30, 2023 65.86 66.37 65.49 66.28 2,402,176 +0.81(+1.24%)
May 26, 2023 65.63 65.98 65.11 65.47 2,508,752 -0.65(-0.98%)
May 25, 2023 66.12 66.69 65.80 66.11 2,316,519 +0.76(+1.16%)
May 24, 2023 65.58 66.14 65.01 65.36 2,402,802 +0.07(+0.11%)
May 23, 2023 66.01 66.02 64.76 65.29 4,290,163 -1.72(-2.57%)
May 22, 2023 68.79 69.49 66.95 67.01 2,788,883 -1.75(-2.54%)
May 19, 2023 69.83 69.93 68.29 68.76 2,251,308 -0.96(-1.38%)
May 18, 2023 69.14 70.11 68.73 69.72 2,718,813 +0.65(+0.94%)
May 17, 2023 68.81 69.42 68.50 69.07 2,611,085 +0.14(+0.20%)
May 16, 2023 67.42 69.25 67.20 68.93 3,056,425 +0.81(+1.18%)
May 15, 2023 67.84 68.27 67.41 68.13 2,446,355 +0.12(+0.18%)
May 12, 2023 67.82 68.46 67.25 68.01 2,575,826 +0.31(+0.46%)
May 11, 2023 67.53 67.84 67.08 67.70 1,951,082 +0.32(+0.47%)
May 10, 2023 67.86 68.10 66.61 67.38 3,024,823 +0.07(+0.10%)
May 09, 2023 67.54 68.31 67.22 67.31 3,556,960 -0.05(-0.07%)
May 08, 2023 66.29 67.49 66.23 67.36 2,114,387 +0.76(+1.13%)
May 05, 2023 66.34 66.81 65.64 66.61 2,469,818 +0.65(+0.98%)
May 04, 2023 66.14 66.59 65.42 65.96 3,414,734 -0.12(-0.18%)
May 03, 2023 65.59 66.80 65.57 66.08 4,073,106 +0.72(+1.09%)
May 02, 2023 65.37 65.53 64.30 65.37 3,922,439 -0.01(-0.02%)
May 01, 2023 66.64 66.99 65.16 65.38 3,781,589 -1.36(-2.04%)
Apr 28, 2023 66.05 66.79 65.87 66.74 3,084,777 +0.87(+1.33%)
Apr 27, 2023 65.11 65.86 64.46 65.86 3,982,823 +1.63(+2.54%)
Apr 26, 2023 64.31 65.02 64.01 64.23 4,320,563 -0.32(-0.49%)
Apr 25, 2023 64.42 65.67 64.10 64.55 6,811,941 +1.08(+1.71%)
Apr 24, 2023 61.97 63.63 61.97 63.47 4,070,271 +1.02(+1.64%)
Apr 21, 2023 62.46 62.78 61.80 62.44 2,315,197 +0.02(+0.03%)
Apr 20, 2023 63.32 64.09 62.34 62.42 3,233,465 +0.37(+0.59%)
Apr 19, 2023 61.80 62.21 61.36 62.06 2,076,620 -0.15(-0.24%)
Apr 18, 2023 60.74 62.34 60.63 62.21 3,690,094 +1.99(+3.30%)
Apr 17, 2023 59.60 60.42 59.58 60.22 2,137,942 +0.45(+0.75%)
Apr 14, 2023 59.09 59.84 58.99 59.77 2,933,763 +0.92(+1.57%)
Apr 13, 2023 59.71 59.71 58.83 58.85 2,599,978 -0.54(-0.90%)
Apr 12, 2023 59.78 60.03 59.21 59.38 2,128,456 -0.01(-0.02%)
Apr 11, 2023 58.65 59.88 58.53 59.39 3,077,969 +1.42(+2.45%)
Apr 10, 2023 57.26 58.51 56.91 57.97 2,994,954 +0.49(+0.85%)
Apr 06, 2023 58.00 58.22 57.05 57.48 2,164,018 -0.79(-1.35%)
Apr 05, 2023 57.80 58.48 57.70 58.27 1,943,940 +0.21(+0.36%)
Apr 04, 2023 58.51 58.88 57.65 58.06 2,304,212 -0.58(-0.98%)
Apr 03, 2023 57.67 58.79 57.67 58.64 1,905,223 +0.72(+1.24%)
Mar 31, 2023 56.45 58.02 56.45 57.92 2,745,689 +1.49(+2.64%)
Mar 30, 2023 56.97 56.98 56.28 56.43 1,465,496 -0.37(-0.65%)
Mar 29, 2023 57.35 57.59 56.41 56.80 1,721,524 -0.12(-0.21%)
Mar 28, 2023 56.38 57.22 56.36 56.92 1,693,598 +0.72(+1.27%)
Mar 27, 2023 56.58 57.09 56.12 56.20 1,965,987 -0.11(-0.19%)
Mar 24, 2023 55.87 56.59 54.92 56.31 2,118,663 +0.27(+0.48%)
Mar 23, 2023 56.44 57.53 55.52 56.04 2,766,310 +0.46(+0.82%)
Mar 22, 2023 56.19 56.80 55.58 55.59 3,263,363 +0.11(+0.20%)
Mar 21, 2023 55.57 56.15 55.26 55.48 2,844,217 +0.46(+0.83%)
Mar 20, 2023 55.23 55.74 54.82 55.02 2,725,052 -0.06(-0.11%)
Mar 17, 2023 55.62 55.70 54.58 55.08 8,732,462 -0.38(-0.68%)
Mar 16, 2023 54.15 55.69 53.44 55.46 3,037,707 +1.33(+2.45%)
Mar 15, 2023 53.93 55.32 53.07 54.13 3,381,982 -0.40(-0.73%)
Mar 14, 2023 54.40 55.17 53.94 54.53 3,174,581 +0.80(+1.49%)
Mar 13, 2023 51.93 54.15 51.77 53.72 4,203,410 +0.73(+1.38%)
Mar 10, 2023 54.27 54.67 51.94 52.99 3,528,675 -0.96(-1.78%)
Mar 09, 2023 54.34 55.34 53.91 53.95 2,971,322 -0.31(-0.57%)
Mar 08, 2023 53.93 54.30 53.28 54.26 2,912,981 +0.70(+1.31%)
Mar 07, 2023 54.52 54.85 53.53 53.55 2,919,190 -0.74(-1.37%)
Mar 06, 2023 54.40 54.92 53.95 54.30 2,843,230 -0.40(-0.72%)
Mar 03, 2023 54.52 55.07 53.99 54.69 2,152,631 +0.90(+1.68%)
Mar 02, 2023 53.20 53.93 52.92 53.79 2,165,795 +0.06(+0.11%)
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.