Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 54.70 59.65 54.50 58.40 25,538 +3.20(+5.80%)
May 30, 2023 62.60 64.90 54.20 55.20 70,279 -7.50(-11.96%)
May 26, 2023 63.30 66.90 62.00 62.70 14,622 -1.10(-1.72%)
May 25, 2023 66.90 67.40 61.00 63.80 27,165 -2.20(-3.33%)
May 24, 2023 68.10 68.10 65.00 66.00 16,181 -2.40(-3.51%)
May 23, 2023 67.30 76.33 66.97 68.40 43,952 +1.10(+1.63%)
May 22, 2023 70.20 71.43 63.00 67.30 46,641 -2.80(-3.99%)
May 19, 2023 71.20 75.70 69.50 70.10 11,227 -0.60(-0.85%)
May 18, 2023 71.80 72.40 70.19 70.70 9,273 -1.10(-1.53%)
May 17, 2023 72.10 72.73 69.30 71.80 17,872 +1.90(+2.72%)
May 16, 2023 74.50 74.50 69.10 69.90 18,968 -4.70(-6.30%)
May 15, 2023 75.00 77.20 74.30 74.60 11,235 +0.70(+0.95%)
May 12, 2023 77.70 79.70 73.70 73.90 12,167 -4.00(-5.13%)
May 11, 2023 79.50 81.30 76.64 77.90 7,586 -2.65(-3.29%)
May 10, 2023 84.40 86.82 80.30 80.55 9,403 -2.35(-2.83%)
May 09, 2023 82.20 85.00 81.30 82.90 14,652 +0.00(+0.00%)
May 08, 2023 80.10 83.70 78.10 82.90 14,285 +1.30(+1.59%)
May 05, 2023 74.00 82.40 74.00 81.60 22,404 +8.00(+10.87%)
May 04, 2023 73.50 75.50 72.20 73.60 9,482 +1.00(+1.38%)
May 03, 2023 73.90 76.50 71.80 72.60 5,459 -1.00(-1.36%)
May 02, 2023 77.60 78.40 73.00 73.60 8,695 -4.50(-5.76%)
May 01, 2023 78.10 81.08 75.50 78.10 9,944 -1.80(-2.25%)
Apr 28, 2023 75.50 81.00 74.10 79.90 15,573 +4.80(+6.39%)
Apr 27, 2023 70.60 77.10 70.10 75.10 10,488 +5.00(+7.13%)
Apr 26, 2023 70.80 73.69 67.80 70.10 23,326 -0.70(-0.99%)
Apr 25, 2023 77.60 77.60 70.10 70.80 17,739 -6.80(-8.76%)
Apr 24, 2023 78.30 79.00 75.30 77.60 15,730 -0.80(-1.02%)
Apr 21, 2023 79.60 82.10 77.10 78.40 15,416 -0.70(-0.88%)
Apr 20, 2023 81.30 82.30 78.20 79.10 11,880 -2.80(-3.42%)
Apr 19, 2023 81.50 85.00 80.70 81.90 18,149 +0.20(+0.24%)
Apr 18, 2023 78.00 84.10 78.00 81.70 13,226 +3.90(+5.01%)
Apr 17, 2023 79.10 86.30 77.30 77.80 22,582 -1.70(-2.14%)
Apr 14, 2023 78.00 81.54 74.10 79.50 12,316 +0.90(+1.15%)
Apr 13, 2023 75.30 79.60 75.30 78.60 8,405 +3.10(+4.11%)
Apr 12, 2023 78.00 81.60 74.20 75.50 29,703 -2.50(-3.21%)
Apr 11, 2023 71.90 80.15 71.45 78.00 20,559 +5.90(+8.18%)
Apr 10, 2023 73.60 75.57 70.90 72.10 17,713 -2.40(-3.22%)
Apr 06, 2023 69.40 76.70 68.61 74.50 17,036 +5.00(+7.19%)
Apr 05, 2023 74.00 76.05 69.00 69.50 25,546 -4.10(-5.57%)
Apr 04, 2023 72.40 76.50 71.30 73.60 19,262 +0.60(+0.82%)
Apr 03, 2023 79.00 80.60 71.80 73.00 43,031 -7.80(-9.65%)
Mar 31, 2023 82.50 86.00 78.40 80.80 51,788 -2.10(-2.53%)
Mar 30, 2023 80.60 84.90 80.40 82.90 19,587 +1.60(+1.97%)
Mar 29, 2023 87.00 89.40 80.50 81.30 28,003 -5.00(-5.79%)
Mar 28, 2023 85.50 89.70 83.65 86.30 23,301 +1.60(+1.89%)
Mar 27, 2023 81.80 86.78 80.60 84.70 28,988 +3.10(+3.80%)
Mar 24, 2023 80.00 82.50 75.40 81.60 43,034 -0.35(-0.43%)
Mar 23, 2023 94.10 97.00 81.50 81.95 109,845 -8.45(-9.35%)
Mar 22, 2023 102.20 102.20 90.00 90.40 40,920 -11.60(-11.37%)
Mar 21, 2023 94.20 102.80 94.10 102.00 57,541 +9.60(+10.39%)
Mar 20, 2023 100.00 100.53 88.80 92.40 61,805 -6.50(-6.57%)
Mar 17, 2023 101.80 106.80 98.90 98.90 54,193 -6.40(-6.08%)
Mar 16, 2023 99.20 113.90 95.10 105.30 87,254 +7.00(+7.12%)
Mar 15, 2023 89.90 99.60 86.10 98.30 64,165 +6.30(+6.85%)
Mar 14, 2023 85.40 92.00 82.95 92.00 53,520 +9.40(+11.38%)
Mar 13, 2023 79.50 86.58 79.00 82.60 34,921 +1.10(+1.35%)
Mar 10, 2023 83.80 85.10 79.50 81.50 31,443 -3.40(-4.00%)
Mar 09, 2023 88.00 93.97 82.70 84.90 55,972 -4.20(-4.71%)
Mar 08, 2023 81.90 91.10 81.90 89.10 65,801 +7.30(+8.92%)
Mar 07, 2023 86.50 87.00 77.10 81.80 73,359 -5.80(-6.62%)
Mar 06, 2023 68.50 89.40 64.23 87.60 121,177 +18.90(+27.51%)
Mar 03, 2023 63.20 70.52 63.20 68.70 60,531 +6.00(+9.57%)
Mar 02, 2023 64.30 67.40 57.40 62.70 55,584 -2.90(-4.42%)
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.