Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 53.27 53.44 52.83 53.38 147,265 -1.51(-2.75%)
May 30, 2023 55.71 55.75 54.72 54.89 128,875 -0.86(-1.54%)
May 26, 2023 55.53 55.78 55.40 55.75 126,753 +0.84(+1.53%)
May 25, 2023 54.70 55.06 54.49 54.91 50,465 -0.10(-0.18%)
May 24, 2023 55.19 55.31 54.93 55.01 56,815 -1.25(-2.22%)
May 23, 2023 56.76 56.96 56.26 56.26 83,205 -2.45(-4.17%)
May 22, 2023 58.38 58.75 58.35 58.71 211,165 +0.71(+1.22%)
May 19, 2023 58.19 58.19 57.79 58.00 340,392 -0.84(-1.43%)
May 18, 2023 58.48 58.85 58.37 58.84 196,217 -0.34(-0.57%)
May 17, 2023 58.64 59.25 58.33 59.18 60,475 +0.01(+0.02%)
May 16, 2023 59.65 59.75 59.06 59.17 66,695 -0.99(-1.65%)
May 15, 2023 59.33 60.24 59.26 60.16 147,069 +0.85(+1.43%)
May 12, 2023 59.15 59.32 58.85 59.31 119,923 -0.29(-0.49%)
May 11, 2023 58.94 59.60 58.80 59.60 60,589 +0.04(+0.07%)
May 10, 2023 59.82 59.88 58.91 59.56 125,148 -0.53(-0.88%)
May 09, 2023 60.19 60.32 59.95 60.09 60,146 -1.96(-3.17%)
May 08, 2023 62.07 62.34 61.85 62.05 66,157 +0.10(+0.17%)
May 05, 2023 61.40 62.12 61.36 61.95 233,442 +0.61(+0.99%)
May 04, 2023 61.38 61.89 61.18 61.34 241,476 -0.91(-1.46%)
May 03, 2023 62.96 63.02 62.20 62.25 176,030 +0.15(+0.24%)
May 02, 2023 62.08 62.31 61.54 62.10 47,075 -1.15(-1.82%)
May 01, 2023 63.20 63.45 62.54 63.25 48,141 +0.05(+0.08%)
Apr 28, 2023 62.38 63.20 62.01 63.20 111,229 -1.41(-2.18%)
Apr 27, 2023 63.95 64.61 63.71 64.61 47,891 +1.54(+2.44%)
Apr 26, 2023 62.88 63.61 62.61 63.07 590,787 +0.32(+0.51%)
Apr 25, 2023 64.51 64.69 62.17 62.75 127,550 -1.71(-2.65%)
Apr 24, 2023 64.38 64.71 64.17 64.46 95,885 +0.83(+1.30%)
Apr 21, 2023 62.87 63.81 62.58 63.63 74,958 +0.64(+1.02%)
Apr 20, 2023 62.54 63.38 62.54 62.99 41,421 +0.43(+0.69%)
Apr 19, 2023 62.37 62.91 62.14 62.56 54,396 -0.24(-0.38%)
Apr 18, 2023 63.15 63.15 62.51 62.80 134,819 +0.79(+1.27%)
Apr 17, 2023 62.13 62.15 61.65 62.01 170,931 -1.44(-2.27%)
Apr 14, 2023 63.54 64.00 63.05 63.45 122,187 +0.31(+0.49%)
Apr 13, 2023 62.60 63.18 62.30 63.14 55,872 +1.27(+2.05%)
Apr 12, 2023 61.23 62.89 60.57 61.87 92,241 +0.99(+1.63%)
Apr 11, 2023 60.94 61.04 60.53 60.88 194,544 +0.08(+0.13%)
Apr 10, 2023 59.80 61.39 59.80 60.80 77,408 -0.10(-0.16%)
Apr 06, 2023 60.06 61.00 59.81 60.90 252,710 -0.57(-0.93%)
Apr 05, 2023 61.47 62.04 61.18 61.47 179,335 -2.64(-4.12%)
Apr 04, 2023 63.22 64.19 63.22 64.11 200,645 -0.88(-1.35%)
Apr 03, 2023 64.73 64.99 64.45 64.99 72,331 -0.15(-0.23%)
Mar 31, 2023 65.31 65.69 64.98 65.14 74,640 +0.15(+0.23%)
Mar 30, 2023 64.62 65.29 64.62 64.99 451,170 +1.56(+2.46%)
Mar 29, 2023 63.88 63.91 63.18 63.43 66,042 +1.25(+2.01%)
Mar 28, 2023 61.93 62.50 61.83 62.18 441,180 -0.08(-0.13%)
Mar 27, 2023 62.42 62.47 61.60 62.26 86,335 -0.68(-1.08%)
Mar 24, 2023 61.88 62.94 61.60 62.94 359,475 +1.06(+1.71%)
Mar 23, 2023 62.73 63.21 61.46 61.88 144,406 +0.53(+0.86%)
Mar 22, 2023 61.68 62.63 61.23 61.35 46,240 -0.03(-0.05%)
Mar 21, 2023 61.55 61.62 61.04 61.38 89,012 +1.55(+2.59%)
Mar 20, 2023 59.38 60.05 59.35 59.83 59,315 +1.56(+2.68%)
Mar 17, 2023 58.24 58.65 57.84 58.27 425,475 -0.86(-1.45%)
Mar 16, 2023 57.39 59.23 57.33 59.13 285,371 +1.39(+2.41%)
Mar 15, 2023 57.12 58.03 56.33 57.74 81,505 -2.90(-4.78%)
Mar 14, 2023 60.66 61.09 60.03 60.64 49,462 +1.41(+2.38%)
Mar 13, 2023 58.50 59.47 58.40 59.23 73,440 -1.00(-1.66%)
Mar 10, 2023 61.08 61.14 59.99 60.23 110,562 -0.24(-0.40%)
Mar 09, 2023 61.11 61.34 60.35 60.47 148,150 -0.77(-1.27%)
Mar 08, 2023 60.86 61.52 60.78 61.24 173,294 +0.63(+1.05%)
Mar 07, 2023 61.54 61.75 60.61 60.61 133,720 -1.00(-1.62%)
Mar 06, 2023 61.68 62.03 61.48 61.61 80,546 -0.14(-0.23%)
Mar 03, 2023 61.52 61.84 61.08 61.75 68,135 +0.84(+1.38%)
Mar 02, 2023 60.25 61.03 60.23 60.91 222,762 +0.85(+1.42%)
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.