Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 60.31 61.47 60.05 61.14 1,193,049 +1.20(+2.00%)
Jun 06, 2023 60.32 60.51 59.69 59.94 1,192,499 +0.05(+0.08%)
Jun 05, 2023 60.18 60.35 59.69 59.89 1,328,663 -0.13(-0.22%)
Jun 02, 2023 60.70 60.78 59.90 60.02 1,635,201 +0.00(+0.00%)
Jun 01, 2023 58.46 60.19 58.46 60.02 1,695,191 +0.67(+1.13%)
May 31, 2023 60.02 60.18 58.88 59.35 2,988,709 -1.09(-1.80%)
May 30, 2023 60.60 60.72 59.80 60.44 1,145,495 +0.37(+0.62%)
May 26, 2023 59.65 61.12 59.36 60.07 1,271,233 +0.35(+0.59%)
May 25, 2023 60.65 60.65 59.36 59.72 1,316,315 -0.80(-1.32%)
May 24, 2023 60.89 60.93 59.96 60.52 1,151,010 -0.27(-0.44%)
May 23, 2023 60.13 61.32 59.88 60.79 1,232,899 +0.38(+0.63%)
May 22, 2023 60.46 60.62 59.82 60.41 1,150,343 +0.09(+0.15%)
May 19, 2023 62.05 62.71 59.98 60.32 1,962,675 -1.68(-2.71%)
May 18, 2023 61.88 62.12 61.18 62.00 982,174 +0.01(+0.02%)
May 17, 2023 62.09 62.21 61.19 61.99 1,646,954 +0.17(+0.27%)
May 16, 2023 61.84 62.02 60.82 61.82 1,372,122 -0.54(-0.87%)
May 15, 2023 61.24 62.66 61.23 62.36 1,988,212 +1.17(+1.91%)
May 12, 2023 60.25 61.28 60.00 61.19 1,590,634 +1.17(+1.95%)
May 11, 2023 59.76 60.21 59.48 60.02 1,386,748 +0.04(+0.07%)
May 10, 2023 60.47 60.51 59.43 59.98 1,262,488 +0.33(+0.55%)
May 09, 2023 59.02 59.79 58.97 59.65 1,174,837 +0.18(+0.30%)
May 08, 2023 60.38 60.49 59.00 59.47 1,820,791 -0.91(-1.51%)
May 05, 2023 60.48 60.80 59.68 60.38 1,823,775 +0.47(+0.78%)
May 04, 2023 59.64 60.15 58.54 59.91 2,134,974 +0.18(+0.30%)
May 03, 2023 58.48 60.47 58.30 59.73 1,983,635 +1.18(+2.02%)
May 02, 2023 58.60 58.92 57.93 58.55 1,742,399 -0.09(-0.15%)
May 01, 2023 58.84 58.99 57.99 58.64 2,165,771 -0.58(-0.98%)
Apr 28, 2023 59.40 61.35 58.91 59.22 3,469,905 +0.99(+1.70%)
Apr 27, 2023 54.35 58.36 54.21 58.23 5,694,793 +7.43(+14.63%)
Apr 26, 2023 50.33 50.85 50.29 50.80 2,715,948 +0.37(+0.72%)
Apr 25, 2023 50.89 51.06 50.17 50.43 1,832,844 -0.68(-1.33%)
Apr 24, 2023 51.11 51.26 50.43 51.12 1,778,967 +0.04(+0.08%)
Apr 21, 2023 50.68 51.20 50.51 51.08 1,295,557 +0.40(+0.78%)
Apr 20, 2023 51.48 51.77 50.37 50.68 1,783,182 -1.20(-2.30%)
Apr 19, 2023 51.88 51.95 51.40 51.88 1,634,757 -0.27(-0.51%)
Apr 18, 2023 52.55 52.62 51.85 52.14 1,680,520 -0.30(-0.57%)
Apr 17, 2023 51.91 52.56 51.73 52.44 1,688,254 +0.66(+1.28%)
Apr 14, 2023 52.37 52.47 51.64 51.78 1,901,979 -0.24(-0.46%)
Apr 13, 2023 51.03 52.26 50.99 52.01 2,305,920 +1.32(+2.61%)
Apr 12, 2023 52.32 52.45 50.49 50.69 1,654,597 -1.10(-2.12%)
Apr 11, 2023 51.85 52.44 51.73 51.79 1,202,276 +0.20(+0.38%)
Apr 10, 2023 51.06 51.90 50.99 51.59 1,019,843 +0.28(+0.54%)
Apr 06, 2023 51.15 51.61 50.94 51.31 943,537 -0.01(-0.02%)
Apr 05, 2023 51.38 51.91 50.95 51.32 1,489,329 -0.42(-0.82%)
Apr 04, 2023 52.63 52.74 51.60 51.75 1,416,902 -0.51(-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.