Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 64.47 65.35 64.20 64.60 10,880,449 +0.84(+1.32%)
Jun 29, 2023 64.78 64.81 63.17 63.76 8,516,917 -0.86(-1.33%)
Jun 28, 2023 63.80 66.31 63.29 64.62 10,716,852 +0.82(+1.29%)
Jun 27, 2023 63.45 64.54 62.78 63.80 9,587,431 +0.55(+0.87%)
Jun 26, 2023 63.37 64.94 63.12 63.25 8,594,520 -0.54(-0.85%)
Jun 23, 2023 62.03 63.92 61.58 63.79 8,620,878 +0.31(+0.49%)
Jun 22, 2023 62.65 64.06 62.05 63.48 11,138,170 +0.31(+0.49%)
Jun 21, 2023 64.16 64.85 61.85 63.17 12,503,708 -1.09(-1.70%)
Jun 20, 2023 65.00 66.57 63.32 64.26 12,888,051 -0.45(-0.70%)
Jun 16, 2023 66.99 67.36 64.51 64.71 13,567,850 -1.39(-2.10%)
Jun 15, 2023 65.33 66.34 63.82 66.10 11,957,113 +0.22(+0.33%)
Jun 14, 2023 63.98 66.56 63.85 65.88 16,706,877 +2.04(+3.20%)
Jun 13, 2023 66.00 66.50 63.30 63.84 16,195,412 -1.17(-1.80%)
Jun 12, 2023 62.10 65.62 61.93 65.01 23,179,572 +3.65(+5.95%)
Jun 09, 2023 59.80 62.30 59.60 61.36 12,947,267 +2.08(+3.51%)
Jun 08, 2023 59.28 61.12 58.08 59.28 13,227,578 -0.28(-0.47%)
Jun 07, 2023 64.01 64.82 59.33 59.56 18,013,504 -4.10(-6.44%)
Jun 06, 2023 61.90 64.06 60.72 63.66 29,194,752 +3.74(+6.24%)
Jun 05, 2023 58.04 60.85 57.82 59.92 15,257,110 +1.63(+2.80%)
Jun 02, 2023 59.03 59.78 57.94 58.29 12,246,522 +0.35(+0.60%)
Jun 01, 2023 56.42 58.59 55.42 57.94 17,350,350 +0.75(+1.31%)
May 31, 2023 58.16 59.11 56.73 57.19 13,143,001 -1.00(-1.72%)
May 30, 2023 60.60 61.49 57.74 58.19 12,753,477 -1.07(-1.81%)
May 26, 2023 58.00 59.92 57.80 59.26 13,645,015 +1.55(+2.69%)
May 25, 2023 59.47 59.58 57.43 57.71 11,525,581 -1.26(-2.14%)
May 24, 2023 57.75 59.84 57.01 58.97 17,890,144 +0.64(+1.10%)
May 23, 2023 61.28 62.04 57.98 58.33 20,304,812 -3.73(-6.01%)
May 22, 2023 60.21 64.05 60.17 62.06 17,244,400 +1.86(+3.09%)
May 19, 2023 60.70 61.05 59.79 60.20 11,266,483 -0.65(-1.07%)
May 18, 2023 60.79 61.98 60.01 60.85 12,961,886 +0.09(+0.15%)
May 17, 2023 60.48 61.08 59.42 60.76 10,659,431 +0.64(+1.06%)
May 16, 2023 61.20 62.00 60.12 60.12 11,091,779 -1.46(-2.37%)
May 15, 2023 60.76 62.32 60.70 61.58 10,648,810 +0.25(+0.41%)
May 12, 2023 62.40 62.71 61.01 61.33 13,662,821 -1.57(-2.50%)
May 11, 2023 62.40 63.09 61.58 62.90 15,709,154 -0.27(-0.43%)
May 10, 2023 64.31 65.54 63.16 63.17 17,453,546 -0.72(-1.13%)
May 09, 2023 63.48 63.93 62.36 63.89 20,433,514 -0.49(-0.76%)
May 08, 2023 61.60 65.13 61.29 64.38 37,082,164 +2.35(+3.79%)
May 05, 2023 57.30 62.54 57.02 62.03 43,103,984 +4.73(+8.25%)
May 04, 2023 54.87 59.82 53.88 57.30 88,907,344 +11.03(+23.84%)
May 03, 2023 46.80 47.97 46.19 46.27 15,460,348 -0.51(-1.09%)
May 02, 2023 46.87 47.63 46.08 46.78 11,253,172 -0.50(-1.06%)
May 01, 2023 48.13 48.92 47.13 47.28 9,574,549 -1.17(-2.41%)
Apr 28, 2023 46.94 48.87 46.92 48.45 10,411,847 +0.86(+1.81%)
Apr 27, 2023 47.43 47.62 46.34 47.59 11,462,906 +1.22(+2.63%)
Apr 26, 2023 47.23 47.42 46.17 46.37 8,123,699 -0.09(-0.19%)
Apr 25, 2023 47.50 47.50 46.28 46.46 9,370,748 -1.56(-3.25%)
Apr 24, 2023 48.85 49.45 47.54 48.02 10,041,007 -0.92(-1.88%)
Apr 21, 2023 48.23 48.99 47.87 48.94 12,149,033 +0.94(+1.96%)
Apr 20, 2023 48.40 48.74 47.64 48.00 12,155,702 -1.05(-2.14%)
Apr 19, 2023 48.42 49.40 48.31 49.05 10,224,442 -0.15(-0.30%)
Apr 18, 2023 48.97 49.86 48.63 49.20 13,928,977 +0.68(+1.40%)
Apr 17, 2023 46.11 48.82 45.91 48.52 17,272,002 +2.13(+4.59%)
Apr 14, 2023 45.51 46.48 45.11 46.39 9,819,480 +0.66(+1.44%)
Apr 13, 2023 45.75 46.72 45.63 45.73 12,852,668 +0.43(+0.95%)
Apr 12, 2023 47.14 48.75 45.22 45.30 30,868,024 +0.52(+1.16%)
Apr 11, 2023 45.09 45.55 44.18 44.78 9,266,422 -0.57(-1.26%)
Apr 10, 2023 44.69 45.61 44.05 45.35 9,586,713 +0.00(+0.00%)
Apr 06, 2023 44.68 45.63 43.50 45.35 11,908,502 +0.16(+0.35%)
Apr 05, 2023 47.34 47.42 45.18 45.19 12,278,738 -2.40(-5.04%)
Apr 04, 2023 47.78 48.26 47.32 47.59 11,375,247 -0.09(-0.19%)
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.