Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 56.85 56.90 55.79 55.89 3,027,759 -0.48(-0.85%)
May 25, 2023 57.26 57.58 56.12 56.37 3,751,605 -1.31(-2.27%)
May 24, 2023 60.26 60.26 57.58 57.68 2,679,796 -2.58(-4.28%)
May 23, 2023 61.13 61.15 59.47 60.26 4,063,023 -0.70(-1.15%)
May 22, 2023 62.13 62.23 60.28 60.96 2,403,379 -0.99(-1.60%)
May 19, 2023 61.42 62.35 61.17 61.95 4,028,789 +0.49(+0.80%)
May 18, 2023 60.83 61.51 60.35 61.46 4,121,021 +0.36(+0.59%)
May 17, 2023 61.26 61.46 60.28 61.10 4,842,881 -0.96(-1.55%)
May 16, 2023 61.97 62.57 61.04 62.06 3,459,051 -0.16(-0.26%)
May 15, 2023 60.11 62.31 59.79 62.22 3,001,670 +2.33(+3.89%)
May 12, 2023 60.27 62.05 58.81 59.89 8,573,583 -1.85(-3.00%)
May 11, 2023 59.50 61.76 58.75 61.74 6,838,380 -1.62(-2.56%)
May 10, 2023 64.28 64.45 62.50 63.36 2,935,692 -0.48(-0.75%)
May 09, 2023 64.27 64.41 63.26 63.84 2,650,444 -0.66(-1.02%)
May 08, 2023 65.91 66.95 64.39 64.50 2,289,988 -0.54(-0.83%)
May 05, 2023 64.42 65.24 63.18 65.04 2,257,748 +1.78(+2.81%)
May 04, 2023 66.93 67.04 63.07 63.26 3,546,995 -3.79(-5.65%)
May 03, 2023 69.04 69.55 66.92 67.05 2,122,634 -1.72(-2.50%)
May 02, 2023 69.48 69.62 67.79 68.77 3,687,711 -1.08(-1.55%)
May 01, 2023 69.44 70.07 69.08 69.85 2,092,337 +0.45(+0.65%)
Apr 28, 2023 68.75 69.78 68.10 69.40 1,168,737 +0.40(+0.58%)
Apr 27, 2023 69.72 69.72 68.71 69.00 1,106,738 -0.07(-0.10%)
Apr 26, 2023 69.75 69.95 68.67 69.07 1,128,233 -0.41(-0.59%)
Apr 25, 2023 70.50 71.25 69.46 69.48 1,541,258 -1.75(-2.46%)
Apr 24, 2023 70.87 71.54 70.59 71.23 1,330,415 +0.61(+0.86%)
Apr 21, 2023 71.70 71.74 70.23 70.62 2,431,293 -1.48(-2.05%)
Apr 20, 2023 72.44 72.96 71.84 72.10 1,554,004 -1.05(-1.44%)
Apr 19, 2023 73.08 73.41 72.03 73.15 1,283,204 -0.76(-1.03%)
Apr 18, 2023 74.72 75.29 73.58 73.91 1,379,566 -0.97(-1.30%)
Apr 17, 2023 72.86 74.94 72.81 74.88 1,837,758 +1.95(+2.67%)
Apr 14, 2023 73.45 74.73 72.49 72.93 832,198 -0.02(-0.03%)
Apr 13, 2023 72.00 73.41 71.53 72.95 1,278,541 +0.74(+1.02%)
Apr 12, 2023 74.03 74.40 72.18 72.21 2,188,473 -1.09(-1.49%)
Apr 11, 2023 71.55 73.31 71.42 73.30 2,882,299 +2.11(+2.96%)
Apr 10, 2023 68.97 72.33 68.60 71.19 2,732,078 +3.18(+4.68%)
Apr 06, 2023 70.60 70.84 67.52 68.01 2,972,686 -3.42(-4.79%)
Apr 05, 2023 72.64 72.77 71.11 71.43 1,826,815 -1.61(-2.20%)
Apr 04, 2023 74.09 74.60 72.31 73.04 1,583,365 -1.10(-1.48%)
Apr 03, 2023 74.89 75.29 73.42 74.14 1,136,125 +0.29(+0.39%)
Mar 31, 2023 72.54 73.88 72.51 73.85 1,471,912 +1.17(+1.61%)
Mar 30, 2023 73.39 73.73 72.36 72.68 1,387,148 +1.22(+1.70%)
Mar 29, 2023 71.96 72.58 71.18 71.46 2,015,072 +0.55(+0.78%)
Mar 28, 2023 71.25 72.01 70.54 70.91 1,784,027 -0.35(-0.50%)
Mar 27, 2023 71.69 72.18 69.80 71.27 1,885,455 +0.73(+1.03%)
Mar 24, 2023 71.21 71.30 69.47 70.54 2,011,948 -1.43(-1.99%)
Mar 23, 2023 73.78 74.77 71.61 71.97 2,213,869 -1.12(-1.53%)
Mar 22, 2023 74.15 74.58 72.95 73.09 3,288,310 -0.84(-1.13%)
Mar 21, 2023 74.16 75.14 73.38 73.93 2,601,376 +1.37(+1.88%)
Mar 20, 2023 72.04 73.33 71.52 72.56 2,040,652 +1.10(+1.54%)
Mar 17, 2023 70.85 71.88 70.43 71.46 1,955,101 +0.03(+0.04%)
Mar 16, 2023 70.88 72.48 70.07 71.43 1,961,705 -0.29(-0.41%)
Mar 15, 2023 72.55 72.58 70.19 71.73 2,629,005 -3.08(-4.11%)
Mar 14, 2023 75.47 77.73 73.94 74.80 3,918,813 +2.00(+2.75%)
Mar 13, 2023 73.47 74.11 71.47 72.80 2,684,585 -1.67(-2.24%)
Mar 10, 2023 77.13 77.86 74.37 74.47 3,089,262 -2.97(-3.83%)
Mar 09, 2023 79.94 80.50 77.23 77.44 3,781,234 -2.49(-3.11%)
Mar 08, 2023 78.19 80.18 77.84 79.93 2,816,469 +1.70(+2.17%)
Mar 07, 2023 79.22 79.61 77.48 78.22 2,950,706 -1.55(-1.95%)
Mar 06, 2023 81.09 81.26 79.17 79.78 1,603,115 -1.61(-1.98%)
Mar 03, 2023 80.35 81.86 79.39 81.39 2,076,175 +0.26(+0.31%)
Mar 02, 2023 76.98 81.48 76.58 81.13 2,662,858 +3.90(+5.05%)
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.