Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 64.48 65.81 63.22 63.96 6,248,814 +0.96(+1.52%)
Jun 29, 2023 64.52 65.47 62.66 63.00 5,514,288 -2.22(-3.40%)
Jun 28, 2023 63.40 65.24 62.51 65.22 4,375,125 +1.71(+2.69%)
Jun 27, 2023 63.30 64.33 62.23 63.51 4,363,614 +0.57(+0.91%)
Jun 26, 2023 62.48 64.19 61.53 62.94 4,673,676 +0.37(+0.59%)
Jun 23, 2023 62.40 63.43 60.61 62.57 7,467,930 -0.60(-0.95%)
Jun 22, 2023 64.30 64.87 62.85 63.17 4,899,616 -1.35(-2.09%)
Jun 21, 2023 67.89 68.40 64.29 64.52 6,057,538 -3.44(-5.06%)
Jun 20, 2023 70.17 70.77 67.70 67.96 5,749,406 -2.73(-3.86%)
Jun 16, 2023 72.48 72.93 69.45 70.69 5,794,388 -1.06(-1.48%)
Jun 15, 2023 72.30 72.84 70.45 71.75 6,648,394 -1.62(-2.21%)
Jun 14, 2023 73.47 75.45 72.06 73.37 7,811,450 -0.22(-0.30%)
Jun 13, 2023 72.92 73.96 71.03 73.59 6,811,245 +1.89(+2.64%)
Jun 12, 2023 69.86 72.23 69.28 71.70 5,991,196 +2.22(+3.20%)
Jun 09, 2023 70.72 74.91 69.22 69.48 12,516,235 +0.38(+0.55%)
Jun 08, 2023 68.78 70.97 68.05 69.10 10,981,512 +1.07(+1.57%)
Jun 07, 2023 65.18 72.52 64.75 68.03 23,383,602 +5.05(+8.02%)
Jun 06, 2023 60.13 63.61 60.02 62.98 6,135,383 +2.06(+3.38%)
Jun 05, 2023 59.44 61.67 59.40 60.92 5,050,098 +0.78(+1.30%)
Jun 02, 2023 60.00 60.95 58.85 60.14 5,143,315 +1.59(+2.72%)
Jun 01, 2023 58.17 59.27 56.48 58.55 3,965,722 +0.35(+0.60%)
May 31, 2023 57.01 58.31 56.30 58.20 4,342,139 +0.47(+0.81%)
May 30, 2023 57.49 59.17 56.42 57.73 4,131,818 +1.68(+3.00%)
May 26, 2023 54.36 56.45 53.94 56.05 3,876,966 +1.47(+2.69%)
May 25, 2023 58.73 58.93 54.44 54.58 5,784,297 -3.60(-6.19%)
May 24, 2023 55.34 58.34 55.12 58.18 7,026,261 +2.30(+4.12%)
May 23, 2023 56.26 58.66 55.68 55.88 6,989,047 -0.74(-1.31%)
May 22, 2023 52.53 56.65 52.30 56.62 6,556,169 +4.01(+7.62%)
May 19, 2023 53.41 54.00 52.53 52.61 4,505,192 -1.20(-2.23%)
May 18, 2023 52.70 54.60 51.75 53.81 5,631,630 +1.25(+2.38%)
May 17, 2023 52.19 53.62 51.62 52.56 4,438,750 +0.33(+0.63%)
May 16, 2023 53.44 53.59 52.10 52.23 5,145,806 -1.79(-3.31%)
May 15, 2023 53.71 54.85 52.94 54.02 4,723,011 +0.29(+0.54%)
May 12, 2023 57.00 57.00 52.92 53.73 7,604,841 -3.12(-5.49%)
May 11, 2023 56.30 57.07 54.68 56.85 5,214,195 +0.92(+1.64%)
May 10, 2023 56.86 57.71 55.38 55.93 4,668,791 +0.51(+0.92%)
May 09, 2023 55.12 55.85 54.42 55.42 3,524,721 -0.29(-0.52%)
May 08, 2023 54.96 56.30 54.02 55.71 4,446,698 +0.74(+1.35%)
May 05, 2023 53.70 55.34 52.97 54.97 4,771,630 +2.18(+4.13%)
May 04, 2023 53.07 53.59 52.11 52.79 4,864,094 -0.72(-1.35%)
May 03, 2023 55.33 56.20 53.47 53.51 6,963,607 -1.84(-3.32%)
May 02, 2023 56.30 56.46 54.98 55.35 6,157,466 -1.33(-2.35%)
May 01, 2023 56.48 57.38 55.51 56.68 5,579,252 +0.47(+0.84%)
Apr 28, 2023 56.63 57.04 54.80 56.21 8,414,954 -0.80(-1.40%)
Apr 27, 2023 54.82 58.84 53.83 57.01 15,573,062 +0.45(+0.80%)
Apr 26, 2023 58.66 59.60 56.27 56.56 11,965,879 -1.16(-2.01%)
Apr 25, 2023 59.21 60.42 57.32 57.72 7,421,707 -1.34(-2.27%)
Apr 24, 2023 58.25 60.15 57.46 59.06 8,065,815 +1.01(+1.74%)
Apr 21, 2023 59.00 60.65 57.72 58.05 9,124,767 -0.87(-1.48%)
Apr 20, 2023 61.00 61.56 58.85 58.92 8,535,628 -2.82(-4.57%)
Apr 19, 2023 63.50 63.64 61.59 61.74 6,897,934 -3.10(-4.78%)
Apr 18, 2023 64.73 65.10 63.18 64.84 6,079,072 +0.37(+0.57%)
Apr 17, 2023 61.52 64.53 61.07 64.47 7,945,764 +2.75(+4.46%)
Apr 14, 2023 63.13 63.46 60.94 61.72 6,017,286 -1.60(-2.53%)
Apr 13, 2023 61.10 64.12 61.10 63.32 9,410,491 +2.85(+4.71%)
Apr 12, 2023 65.47 65.47 60.42 60.47 9,037,591 -3.50(-5.47%)
Apr 11, 2023 64.32 64.98 62.64 63.97 5,913,248 -0.35(-0.54%)
Apr 10, 2023 63.04 64.45 61.79 64.32 7,982,386 +0.24(+0.37%)
Apr 06, 2023 60.95 64.17 59.46 64.08 9,170,144 +2.81(+4.59%)
Apr 05, 2023 65.10 65.39 61.12 61.27 9,039,593 -4.85(-7.34%)
Apr 04, 2023 66.40 68.35 64.74 66.12 11,516,392 +0.41(+0.62%)
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.