Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 56.78 56.95 55.43 55.76 8,021,290 -1.70(-2.95%)
May 30, 2023 57.65 57.80 56.92 57.45 4,687,211 +0.02(+0.03%)
May 26, 2023 56.78 57.66 56.51 57.43 6,892,525 +0.47(+0.83%)
May 25, 2023 58.01 58.01 56.53 56.96 7,259,763 -1.16(-1.99%)
May 24, 2023 58.89 59.14 57.67 58.12 7,112,212 -0.13(-0.22%)
May 23, 2023 58.18 59.21 58.08 58.25 5,109,751 -0.26(-0.45%)
May 22, 2023 58.54 58.79 58.01 58.51 4,322,245 +0.17(+0.29%)
May 19, 2023 60.06 60.06 58.17 58.35 7,462,316 -2.17(-3.58%)
May 18, 2023 59.99 60.60 59.77 60.51 5,244,834 +0.16(+0.26%)
May 17, 2023 59.02 60.43 58.74 60.36 7,497,128 +1.65(+2.81%)
May 16, 2023 59.60 59.60 58.70 58.71 5,923,404 -1.41(-2.35%)
May 15, 2023 59.84 60.31 59.28 60.12 4,971,736 +0.53(+0.89%)
May 12, 2023 60.12 60.20 59.22 59.59 4,843,583 -0.39(-0.65%)
May 11, 2023 59.95 60.48 59.66 59.98 3,672,210 -0.19(-0.31%)
May 10, 2023 60.81 60.99 59.57 60.17 5,067,148 -0.02(-0.03%)
May 09, 2023 60.01 60.39 59.49 60.19 4,454,947 -0.17(-0.28%)
May 08, 2023 60.22 60.49 59.68 60.36 4,124,134 +0.35(+0.59%)
May 05, 2023 59.32 60.08 59.32 60.00 5,102,997 +1.72(+2.95%)
May 04, 2023 59.11 59.23 58.06 58.29 6,065,519 -0.89(-1.51%)
May 03, 2023 59.68 60.32 59.10 59.18 5,676,436 -0.43(-0.72%)
May 02, 2023 59.84 59.84 58.32 59.61 6,696,115 -0.30(-0.51%)
May 01, 2023 60.29 60.65 59.64 59.92 4,227,548 -0.34(-0.57%)
Apr 28, 2023 59.96 60.64 59.91 60.26 4,700,007 +0.05(+0.08%)
Apr 27, 2023 59.57 60.32 59.35 60.21 5,389,974 +0.67(+1.12%)
Apr 26, 2023 59.49 60.05 59.26 59.54 6,677,719 +0.13(+0.21%)
Apr 25, 2023 61.02 61.07 59.41 59.41 4,779,775 -2.01(-3.27%)
Apr 24, 2023 61.01 61.46 60.77 61.43 4,909,560 +0.36(+0.59%)
Apr 21, 2023 61.11 61.22 60.66 61.06 4,296,697 +0.06(+0.10%)
Apr 20, 2023 60.80 61.72 60.70 61.00 4,022,895 -0.25(-0.40%)
Apr 19, 2023 60.83 61.40 60.52 61.25 3,368,037 -0.08(-0.13%)
Apr 18, 2023 61.52 61.81 61.06 61.33 3,977,378 +0.02(+0.03%)
Apr 17, 2023 61.34 61.69 60.81 61.31 4,016,868 +0.26(+0.43%)
Apr 14, 2023 61.40 62.36 60.62 61.04 7,703,010 +0.04(+0.06%)
Apr 13, 2023 61.01 61.40 60.63 61.00 5,754,416 +0.18(+0.29%)
Apr 12, 2023 62.90 63.15 60.70 60.83 7,763,758 -1.62(-2.59%)
Apr 11, 2023 62.02 62.79 61.87 62.45 6,798,810 +1.02(+1.66%)
Apr 10, 2023 60.10 61.48 60.10 61.43 5,145,186 +1.09(+1.80%)
Apr 06, 2023 60.21 60.72 59.66 60.34 5,293,325 -0.11(-0.18%)
Apr 05, 2023 61.55 61.55 60.11 60.44 6,342,105 -1.31(-2.13%)
Apr 04, 2023 62.89 63.01 61.56 61.76 4,730,251 -0.82(-1.32%)
Apr 03, 2023 62.36 62.74 61.76 62.58 5,470,123 +0.37(+0.60%)
Mar 31, 2023 61.11 62.26 60.95 62.21 5,606,840 +1.60(+2.64%)
Mar 30, 2023 60.83 61.51 60.42 60.61 7,692,523 +0.57(+0.95%)
Mar 29, 2023 60.36 60.36 59.25 60.04 4,383,298 +0.26(+0.44%)
Mar 28, 2023 59.32 60.40 59.32 59.78 6,990,887 +0.52(+0.88%)
Mar 27, 2023 59.67 59.80 58.65 59.26 6,210,288 +0.20(+0.33%)
Mar 24, 2023 58.46 59.23 57.84 59.06 8,042,354 +0.26(+0.45%)
Mar 23, 2023 59.84 60.29 58.13 58.80 10,156,319 -0.71(-1.19%)
Mar 22, 2023 61.37 61.47 59.43 59.50 7,476,010 -1.06(-1.75%)
Mar 21, 2023 60.38 61.33 60.34 60.56 6,179,171 +1.11(+1.86%)
Mar 20, 2023 59.77 60.59 58.99 59.45 11,344,741 +0.21(+0.36%)
Mar 17, 2023 60.16 60.16 58.91 59.24 6,466,908 -1.35(-2.23%)
Mar 16, 2023 59.61 60.91 59.08 60.59 9,732,131 +0.65(+1.08%)
Mar 15, 2023 58.93 60.02 58.63 59.95 10,596,734 -0.23(-0.39%)
Mar 14, 2023 61.46 61.72 59.59 60.18 9,478,334 +0.09(+0.15%)
Mar 13, 2023 60.29 61.17 59.57 60.09 11,591,200 -1.43(-2.32%)
Mar 10, 2023 62.46 62.69 61.05 61.52 14,397,419 -1.44(-2.28%)
Mar 09, 2023 63.93 64.37 62.84 62.96 11,368,905 -1.17(-1.83%)
Mar 08, 2023 64.22 64.25 63.45 64.13 9,430,737 -0.05(-0.08%)
Mar 07, 2023 64.41 65.10 64.07 64.18 5,909,752 +0.10(+0.15%)
Mar 06, 2023 65.55 65.75 63.89 64.08 4,695,675 -1.42(-2.16%)
Mar 03, 2023 65.05 65.57 64.46 65.50 3,649,561 +0.95(+1.47%)
Mar 02, 2023 63.71 64.73 63.52 64.55 4,685,009 +0.69(+1.09%)
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.