Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 61.98 62.40 61.55 62.18 1,325,889 +0.90(+1.47%)
Jun 29, 2023 60.74 61.43 60.64 61.28 1,406,604 +0.54(+0.89%)
Jun 28, 2023 60.11 60.74 59.78 60.74 1,306,066 +0.64(+1.06%)
Jun 27, 2023 58.63 60.17 58.60 60.10 1,031,067 +1.56(+2.66%)
Jun 26, 2023 57.86 58.60 57.86 58.54 840,849 +0.94(+1.63%)
Jun 23, 2023 57.42 57.75 56.68 57.60 2,183,609 -0.26(-0.45%)
Jun 22, 2023 57.67 57.96 57.45 57.86 908,689 +0.07(+0.12%)
Jun 21, 2023 58.77 58.83 57.75 57.79 1,447,567 -1.22(-2.07%)
Jun 20, 2023 58.65 59.22 58.32 59.01 1,408,063 +0.02(+0.03%)
Jun 16, 2023 59.44 59.78 58.62 58.99 2,445,077 -0.16(-0.28%)
Jun 15, 2023 59.15 59.56 58.71 59.16 1,750,881 -0.28(-0.47%)
Jun 14, 2023 60.61 61.32 59.39 59.44 2,214,607 -0.92(-1.53%)
Jun 13, 2023 59.31 60.39 59.04 60.36 1,409,454 +1.05(+1.76%)
Jun 12, 2023 58.02 59.40 57.88 59.31 1,110,947 +1.43(+2.47%)
Jun 09, 2023 58.79 59.16 57.80 57.88 920,832 -0.77(-1.31%)
Jun 08, 2023 58.57 59.07 57.98 58.65 895,253 -0.05(-0.08%)
Jun 07, 2023 57.90 59.01 57.65 58.70 1,242,731 +1.15(+2.00%)
Jun 06, 2023 57.91 58.09 57.30 57.54 1,242,158 +0.05(+0.08%)
Jun 05, 2023 57.77 57.93 57.30 57.50 1,383,992 -0.12(-0.22%)
Jun 02, 2023 58.27 58.35 57.51 57.62 1,703,295 +0.00(+0.00%)
Jun 01, 2023 56.12 57.78 56.12 57.62 1,765,783 +0.64(+1.13%)
May 31, 2023 57.62 57.77 56.53 56.98 3,113,167 -1.05(-1.80%)
May 30, 2023 58.18 58.29 57.41 58.02 1,193,196 +0.36(+0.62%)
May 26, 2023 57.27 58.67 56.99 57.67 1,324,170 +0.34(+0.59%)
May 25, 2023 58.23 58.23 56.99 57.33 1,371,130 -0.77(-1.32%)
May 24, 2023 58.46 58.49 57.56 58.10 1,198,941 -0.26(-0.44%)
May 23, 2023 57.73 58.87 57.49 58.36 1,284,240 +0.36(+0.63%)
May 22, 2023 58.04 58.19 57.43 57.99 1,198,246 +0.09(+0.15%)
May 19, 2023 59.57 60.20 57.58 57.91 2,044,406 -1.61(-2.71%)
May 18, 2023 59.41 59.63 58.73 59.52 1,023,074 +0.01(+0.02%)
May 17, 2023 59.61 59.72 58.74 59.51 1,715,538 +0.16(+0.28%)
May 16, 2023 59.37 59.55 58.39 59.35 1,429,261 -0.52(-0.87%)
May 15, 2023 58.79 60.16 58.78 59.87 2,071,007 +1.12(+1.91%)
May 12, 2023 57.84 58.83 57.60 58.74 1,656,872 +1.12(+1.95%)
May 11, 2023 57.37 57.80 57.11 57.62 1,444,496 +0.04(+0.07%)
May 10, 2023 58.05 58.09 57.05 57.58 1,315,061 +0.32(+0.55%)
May 09, 2023 56.66 57.40 56.61 57.27 1,223,760 +0.17(+0.30%)
May 08, 2023 57.97 58.07 56.64 57.09 1,896,614 -0.87(-1.51%)
May 05, 2023 58.06 58.37 57.29 57.97 1,899,722 +0.45(+0.78%)
May 04, 2023 57.26 57.75 56.20 57.51 2,223,880 +0.17(+0.30%)
May 03, 2023 56.14 58.05 55.97 57.34 2,066,239 +1.13(+2.02%)
May 02, 2023 56.26 56.57 55.61 56.21 1,814,957 -0.09(-0.15%)
May 01, 2023 56.49 56.63 55.67 56.30 2,255,960 -0.56(-0.98%)
Apr 28, 2023 57.03 58.90 56.55 56.85 3,614,402 +0.95(+1.70%)
Apr 27, 2023 52.17 56.03 52.04 55.90 5,931,942 +7.13(+14.63%)
Apr 26, 2023 48.31 48.82 48.28 48.77 2,829,048 +0.35(+0.72%)
Apr 25, 2023 48.85 49.02 48.16 48.42 1,909,169 -0.65(-1.33%)
Apr 24, 2023 49.06 49.21 48.42 49.07 1,853,049 +0.04(+0.08%)
Apr 21, 2023 48.65 49.15 48.49 49.03 1,349,508 +0.38(+0.78%)
Apr 20, 2023 49.42 49.70 48.36 48.65 1,857,439 -1.15(-2.30%)
Apr 19, 2023 49.80 49.87 49.34 49.80 1,702,833 -0.26(-0.51%)
Apr 18, 2023 50.45 50.51 49.77 50.06 1,750,502 -0.28(-0.57%)
Apr 17, 2023 49.83 50.46 49.66 50.34 1,758,559 +0.64(+1.28%)
Apr 14, 2023 50.28 50.37 49.57 49.71 1,981,183 -0.23(-0.46%)
Apr 13, 2023 48.99 50.17 48.95 49.94 2,401,946 +1.27(+2.61%)
Apr 12, 2023 50.23 50.35 48.47 48.66 1,723,499 -1.05(-2.12%)
Apr 11, 2023 49.77 50.34 49.66 49.72 1,252,342 +0.19(+0.38%)
Apr 10, 2023 49.02 49.82 48.95 49.53 1,062,312 +0.27(+0.54%)
Apr 06, 2023 49.10 49.55 48.90 49.26 982,829 -0.01(-0.02%)
Apr 05, 2023 49.33 49.83 48.92 49.27 1,551,349 -0.41(-0.82%)
Apr 04, 2023 50.52 50.63 49.54 49.68 1,475,906 -0.49(-0.98%)
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.