Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 64.10 65.24 63.52 64.17 1,888,127 +1.07(+1.70%)
Jun 29, 2023 61.29 64.49 61.29 63.10 2,959,024 +3.27(+5.47%)
Jun 28, 2023 59.03 60.59 58.59 59.83 1,554,561 +0.13(+0.22%)
Jun 27, 2023 57.75 60.00 57.07 59.70 1,495,502 +2.06(+3.57%)
Jun 26, 2023 59.36 60.01 57.40 57.64 1,301,124 -1.63(-2.75%)
Jun 23, 2023 59.72 59.91 58.90 59.27 2,296,949 -1.73(-2.84%)
Jun 22, 2023 58.91 61.08 58.20 61.00 1,852,508 +1.94(+3.28%)
Jun 21, 2023 59.63 60.41 59.00 59.06 1,541,737 -0.78(-1.30%)
Jun 20, 2023 60.00 60.84 59.57 59.84 1,051,575 -0.54(-0.89%)
Jun 16, 2023 61.34 61.43 59.77 60.38 2,666,312 -0.21(-0.35%)
Jun 15, 2023 60.69 61.45 59.41 60.59 1,850,832 -1.78(-2.85%)
Jun 14, 2023 62.66 63.25 60.84 62.37 1,566,878 -0.97(-1.53%)
Jun 13, 2023 64.28 64.50 62.67 63.34 1,211,297 -0.06(-0.09%)
Jun 12, 2023 64.42 64.87 63.18 63.40 1,199,604 -0.27(-0.42%)
Jun 09, 2023 65.10 66.45 63.55 63.67 1,470,381 -0.78(-1.21%)
Jun 08, 2023 63.94 65.15 63.81 64.45 1,071,964 +0.42(+0.66%)
Jun 07, 2023 63.70 65.53 63.20 64.03 1,291,313 +0.91(+1.44%)
Jun 06, 2023 63.16 64.16 62.53 63.12 1,318,353 -0.10(-0.16%)
Jun 05, 2023 63.10 63.41 61.36 63.22 1,784,166 -0.64(-1.00%)
Jun 02, 2023 66.40 66.79 62.90 63.86 2,196,724 -2.21(-3.34%)
Jun 01, 2023 64.41 66.84 64.41 66.07 1,541,253 +2.11(+3.30%)
May 31, 2023 64.10 65.51 63.02 63.96 2,479,038 -1.58(-2.41%)
May 30, 2023 67.92 68.54 65.34 65.54 1,697,907 -0.98(-1.47%)
May 26, 2023 64.00 66.97 62.88 66.52 2,441,826 +3.28(+5.19%)
May 25, 2023 61.42 64.34 60.80 63.24 3,797,154 +5.91(+10.31%)
May 24, 2023 56.74 57.82 56.10 57.33 1,442,040 -0.58(-1.00%)
May 23, 2023 58.43 59.34 57.74 57.91 1,191,380 -0.79(-1.35%)
May 22, 2023 59.05 59.61 58.27 58.70 1,094,376 -0.77(-1.29%)
May 19, 2023 59.27 59.95 57.75 59.47 1,947,360 +0.76(+1.29%)
May 18, 2023 55.71 59.18 54.88 58.71 3,786,129 +5.16(+9.64%)
May 17, 2023 52.75 54.23 51.53 53.55 2,026,855 +0.96(+1.83%)
May 16, 2023 50.47 53.02 50.41 52.59 1,671,302 +1.79(+3.52%)
May 15, 2023 49.60 51.03 49.19 50.80 854,480 +1.20(+2.42%)
May 12, 2023 49.65 50.60 48.97 49.60 859,546 +0.31(+0.63%)
May 11, 2023 49.09 49.62 48.22 49.29 967,376 +0.03(+0.06%)
May 10, 2023 48.18 49.51 47.93 49.26 973,380 +1.78(+3.75%)
May 09, 2023 48.03 48.03 46.89 47.48 768,929 -1.01(-2.08%)
May 08, 2023 48.36 48.91 47.45 48.49 580,706 +0.16(+0.33%)
May 05, 2023 46.96 48.54 46.96 48.33 889,081 +1.60(+3.42%)
May 04, 2023 47.01 47.34 45.77 46.73 984,476 -0.42(-0.89%)
May 03, 2023 48.06 48.45 46.36 47.15 1,418,452 -1.36(-2.80%)
May 02, 2023 44.78 49.77 44.51 48.51 3,361,928 +3.23(+7.13%)
May 01, 2023 44.72 45.50 44.45 45.28 1,314,855 +0.94(+2.12%)
Apr 28, 2023 44.51 44.84 43.99 44.34 1,432,706 -0.55(-1.23%)
Apr 27, 2023 45.90 45.90 43.58 44.89 1,260,318 -1.06(-2.31%)
Apr 26, 2023 45.05 47.07 45.05 45.95 1,277,867 +0.66(+1.46%)
Apr 25, 2023 48.14 48.14 44.50 45.29 2,079,327 -3.33(-6.85%)
Apr 24, 2023 49.43 49.84 48.41 48.62 645,097 -0.68(-1.38%)
Apr 21, 2023 49.33 49.60 48.39 49.30 841,297 -0.06(-0.12%)
Apr 20, 2023 48.66 51.06 48.59 49.36 1,645,626 +0.24(+0.49%)
Apr 19, 2023 49.22 49.46 48.67 49.12 824,126 -0.41(-0.83%)
Apr 18, 2023 49.92 50.78 49.40 49.53 712,789 +0.11(+0.22%)
Apr 17, 2023 49.70 50.20 49.07 49.42 784,257 -0.65(-1.30%)
Apr 14, 2023 50.58 51.06 49.42 50.07 799,285 -0.62(-1.22%)
Apr 13, 2023 50.00 51.14 49.67 50.69 990,207 +1.08(+2.18%)
Apr 12, 2023 50.13 50.61 49.08 49.61 873,159 -0.36(-0.72%)
Apr 11, 2023 50.40 50.99 49.74 49.97 983,903 +0.01(+0.02%)
Apr 10, 2023 48.20 50.50 48.00 49.96 1,550,306 +1.37(+2.82%)
Apr 06, 2023 48.63 49.24 48.06 48.59 512,492 -0.53(-1.08%)
Apr 05, 2023 48.82 49.41 48.28 49.12 960,006 +0.32(+0.66%)
Apr 04, 2023 50.74 50.89 48.48 48.80 1,343,005 -1.83(-3.61%)
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.