Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 68.34 69.27 67.86 68.33 6,605,095 -0.21(-0.31%)
May 30, 2023 68.11 69.10 67.41 68.54 4,419,205 +0.77(+1.14%)
May 26, 2023 67.36 68.82 67.30 67.77 5,343,668 +0.60(+0.89%)
May 25, 2023 66.89 67.88 64.46 67.17 8,565,737 +0.58(+0.87%)
May 24, 2023 68.50 69.46 66.01 66.59 8,999,229 -1.50(-2.20%)
May 23, 2023 69.37 69.46 67.45 68.09 5,495,153 -1.43(-2.06%)
May 22, 2023 69.75 71.29 69.47 69.52 4,492,901 -0.11(-0.16%)
May 19, 2023 68.50 69.68 68.19 69.63 4,745,559 +1.49(+2.19%)
May 18, 2023 68.68 68.76 67.75 68.14 4,576,210 -0.29(-0.42%)
May 17, 2023 68.40 68.99 67.64 68.43 3,466,291 +0.12(+0.18%)
May 16, 2023 68.49 68.97 68.22 68.31 3,399,184 -0.25(-0.36%)
May 15, 2023 67.68 68.78 67.45 68.56 4,580,030 +0.79(+1.17%)
May 12, 2023 67.68 68.18 66.96 67.77 3,703,009 +0.27(+0.40%)
May 11, 2023 67.29 67.76 66.96 67.50 4,396,718 +0.49(+0.73%)
May 10, 2023 66.97 67.80 66.54 67.01 4,055,921 +0.61(+0.92%)
May 09, 2023 66.46 67.00 66.06 66.40 4,814,444 +0.32(+0.48%)
May 08, 2023 65.74 66.48 64.60 66.08 5,872,682 +1.49(+2.31%)
May 05, 2023 60.75 65.45 60.50 64.59 9,353,900 +3.41(+5.57%)
May 04, 2023 61.28 61.61 60.37 61.18 5,937,939 +0.69(+1.14%)
May 03, 2023 61.64 61.70 60.33 60.49 6,497,181 -0.95(-1.55%)
May 02, 2023 62.60 62.83 61.01 61.44 5,429,827 -1.37(-2.18%)
May 01, 2023 62.30 63.30 61.66 62.81 3,827,323 -0.24(-0.38%)
Apr 28, 2023 62.67 63.08 61.73 63.05 5,597,590 -0.01(-0.02%)
Apr 27, 2023 64.08 64.20 62.45 63.06 5,011,483 -0.34(-0.54%)
Apr 26, 2023 63.27 64.13 63.09 63.40 3,752,121 +0.23(+0.36%)
Apr 25, 2023 65.36 65.93 63.10 63.17 5,726,587 -3.08(-4.65%)
Apr 24, 2023 67.08 67.88 65.70 66.25 2,962,250 -0.53(-0.79%)
Apr 21, 2023 67.32 67.32 66.51 66.78 2,876,606 -0.12(-0.18%)
Apr 20, 2023 66.84 67.63 66.53 66.90 2,702,531 -0.42(-0.62%)
Apr 19, 2023 67.37 67.51 66.92 67.32 2,458,537 -0.50(-0.74%)
Apr 18, 2023 68.51 68.70 67.55 67.82 3,526,490 +0.11(+0.16%)
Apr 17, 2023 68.36 68.77 67.07 67.71 3,342,300 -0.36(-0.53%)
Apr 14, 2023 68.27 69.07 67.42 68.07 4,049,580 -0.32(-0.47%)
Apr 13, 2023 67.67 68.85 67.51 68.39 4,198,717 +1.20(+1.79%)
Apr 12, 2023 67.57 68.18 66.96 67.19 3,890,275 +0.19(+0.28%)
Apr 11, 2023 66.71 67.64 66.55 67.00 3,107,900 +0.09(+0.13%)
Apr 10, 2023 64.80 67.44 64.65 66.91 5,934,710 +1.39(+2.12%)
Apr 06, 2023 64.75 65.58 64.26 65.52 2,772,246 +0.34(+0.52%)
Apr 05, 2023 65.68 66.26 64.70 65.18 3,864,899 -0.79(-1.20%)
Apr 04, 2023 66.57 66.72 65.53 65.97 3,401,953 -0.34(-0.51%)
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.