Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 57.94 57.94 55.64 55.73 67,444 -2.21(-3.81%)
May 30, 2023 58.15 58.88 57.34 57.94 15,647 -0.33(-0.57%)
May 26, 2023 57.85 59.13 57.58 58.27 24,744 +0.65(+1.12%)
May 25, 2023 57.65 57.89 57.02 57.62 22,039 +0.35(+0.62%)
May 24, 2023 59.37 59.37 57.02 57.27 14,433 -1.79(-3.03%)
May 23, 2023 59.26 60.54 59.05 59.05 16,250 -0.14(-0.23%)
May 22, 2023 60.38 61.09 59.19 59.19 16,560 -0.89(-1.49%)
May 19, 2023 61.85 62.37 60.09 60.09 28,587 -1.26(-2.05%)
May 18, 2023 61.00 61.70 61.00 61.34 16,713 +0.14(+0.22%)
May 17, 2023 61.33 61.47 60.52 61.20 33,498 +0.97(+1.61%)
May 16, 2023 59.72 60.36 58.93 60.23 23,250 -0.01(-0.02%)
May 15, 2023 60.36 60.79 60.01 60.24 25,162 -0.32(-0.53%)
May 12, 2023 59.97 60.95 59.89 60.57 26,361 +0.50(+0.83%)
May 11, 2023 58.65 60.25 58.11 60.07 36,942 +1.19(+2.02%)
May 10, 2023 58.79 59.37 56.55 58.88 25,237 +0.96(+1.66%)
May 09, 2023 58.06 58.26 56.33 57.92 33,817 -0.37(-0.64%)
May 08, 2023 62.81 62.81 58.04 58.29 22,414 -4.78(-7.58%)
May 05, 2023 59.89 63.53 57.94 63.07 87,771 +7.57(+13.64%)
May 04, 2023 56.08 56.25 54.84 55.50 29,831 -0.56(-1.00%)
May 03, 2023 56.04 57.74 55.92 56.06 32,390 -0.09(-0.16%)
May 02, 2023 56.67 56.67 55.09 56.15 24,063 -0.50(-0.88%)
May 01, 2023 57.15 57.77 56.49 56.65 23,341 -0.29(-0.52%)
Apr 28, 2023 56.64 57.39 56.60 56.94 23,764 +0.42(+0.75%)
Apr 27, 2023 55.95 56.67 55.84 56.52 23,478 +0.69(+1.23%)
Apr 26, 2023 55.95 56.69 55.64 55.83 22,855 -0.24(-0.42%)
Apr 25, 2023 57.33 57.33 55.58 56.07 57,677 -1.49(-2.59%)
Apr 24, 2023 58.74 59.38 57.37 57.56 32,674 -1.33(-2.25%)
Apr 21, 2023 58.58 59.43 58.47 58.89 20,476 +0.30(+0.52%)
Apr 20, 2023 58.38 59.30 58.08 58.58 20,349 -0.03(-0.05%)
Apr 19, 2023 58.83 59.15 56.91 58.61 21,728 -0.25(-0.42%)
Apr 18, 2023 59.55 59.60 58.59 58.86 34,053 -0.59(-0.99%)
Apr 17, 2023 58.92 59.61 58.71 59.45 38,065 +0.48(+0.82%)
Apr 14, 2023 59.44 60.47 58.66 58.97 27,597 -0.66(-1.10%)
Apr 13, 2023 59.86 60.10 59.11 59.62 22,361 +0.25(+0.41%)
Apr 12, 2023 60.31 60.49 59.10 59.38 30,783 -0.63(-1.05%)
Apr 11, 2023 59.83 60.81 59.83 60.01 20,386 +0.42(+0.70%)
Apr 10, 2023 58.94 59.97 57.71 59.59 28,397 +0.63(+1.06%)
Apr 06, 2023 59.58 59.58 57.81 58.96 25,866 -0.27(-0.46%)
Apr 05, 2023 60.87 61.01 58.90 59.24 37,856 -1.66(-2.73%)
Apr 04, 2023 60.87 61.14 59.99 60.90 51,111 +0.24(+0.40%)
Apr 03, 2023 61.42 61.73 60.14 60.65 33,305 -0.90(-1.46%)
Mar 31, 2023 60.44 61.72 59.87 61.55 57,267 +1.36(+2.26%)
Mar 30, 2023 60.37 60.89 59.51 60.19 48,714 +0.14(+0.23%)
Mar 29, 2023 59.94 60.09 58.89 60.06 45,507 +0.45(+0.75%)
Mar 28, 2023 59.49 60.32 58.58 59.61 92,180 +0.05(+0.09%)
Mar 27, 2023 59.21 59.86 58.46 59.55 26,031 +0.87(+1.49%)
Mar 24, 2023 57.73 58.84 57.47 58.68 67,186 +0.58(+0.99%)
Mar 23, 2023 58.77 59.67 57.47 58.10 38,984 -0.53(-0.90%)
Mar 22, 2023 59.64 60.50 58.63 58.63 38,335 -1.00(-1.67%)
Mar 21, 2023 58.70 59.79 58.33 59.63 56,162 +1.64(+2.83%)
Mar 20, 2023 59.08 59.57 57.48 57.98 70,510 -0.54(-0.92%)
Mar 17, 2023 58.32 59.57 57.76 58.52 262,567 +0.09(+0.15%)
Mar 16, 2023 57.26 58.87 57.01 58.43 62,612 +0.41(+0.71%)
Mar 15, 2023 56.55 58.51 56.17 58.02 67,337 +0.28(+0.49%)
Mar 14, 2023 59.23 59.23 57.01 57.74 61,827 +0.18(+0.31%)
Mar 13, 2023 57.39 58.34 55.48 57.56 62,594 -0.57(-0.97%)
Mar 10, 2023 59.07 59.25 57.35 58.13 61,321 -1.13(-1.91%)
Mar 09, 2023 61.75 62.16 59.07 59.26 69,767 -2.44(-3.96%)
Mar 08, 2023 60.69 61.75 60.42 61.71 45,937 +0.82(+1.35%)
Mar 07, 2023 61.70 61.70 60.48 60.89 54,262 -0.63(-1.03%)
Mar 06, 2023 62.18 62.57 61.29 61.52 79,583 -0.65(-1.05%)
Mar 03, 2023 62.07 63.00 61.64 62.18 73,384 +0.30(+0.49%)
Mar 02, 2023 61.21 62.15 60.91 61.87 61,937 +0.22(+0.36%)
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.