Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 70.24 70.72 69.61 70.03 1,309,020 -0.37(-0.53%)
Apr 27, 2023 68.06 70.43 67.84 70.40 1,457,713 +2.48(+3.65%)
Apr 26, 2023 68.14 69.48 67.72 67.92 1,937,956 +0.56(+0.83%)
Apr 25, 2023 68.43 68.80 67.35 67.36 1,397,178 -1.52(-2.21%)
Apr 24, 2023 68.75 69.42 68.49 68.88 1,136,512 -0.28(-0.40%)
Apr 21, 2023 67.72 69.26 66.65 69.16 1,514,353 +1.71(+2.54%)
Apr 20, 2023 67.15 68.01 66.25 67.45 1,913,737 -0.67(-0.98%)
Apr 19, 2023 67.96 68.33 67.21 68.12 1,836,775 -0.95(-1.38%)
Apr 18, 2023 69.37 69.94 68.67 69.07 1,504,826 -0.53(-0.76%)
Apr 17, 2023 69.24 69.80 68.45 69.60 1,613,816 +0.14(+0.20%)
Apr 14, 2023 69.60 71.50 68.49 69.46 2,795,769 +0.45(+0.65%)
Apr 13, 2023 69.67 70.28 67.13 69.01 3,072,120 +0.43(+0.63%)
Apr 12, 2023 73.00 73.06 67.26 68.58 5,388,005 -3.63(-5.03%)
Apr 11, 2023 69.64 73.57 69.12 72.21 12,731,188 +6.35(+9.64%)
Apr 10, 2023 63.80 66.11 63.56 65.86 3,863,140 +1.53(+2.38%)
Apr 06, 2023 62.51 64.61 61.97 64.33 1,671,096 +1.89(+3.03%)
Apr 05, 2023 62.97 63.37 61.15 62.44 1,871,793 -1.06(-1.67%)
Apr 04, 2023 64.92 65.00 62.84 63.50 2,024,169 -1.08(-1.67%)
Apr 03, 2023 64.58 65.24 63.95 64.58 1,797,634 +0.30(+0.47%)
Mar 31, 2023 61.33 64.43 61.13 64.28 2,080,502 +3.18(+5.20%)
Mar 30, 2023 60.80 61.91 60.58 61.10 1,911,654 +1.57(+2.64%)
Mar 29, 2023 58.93 59.72 58.22 59.53 1,318,422 +1.26(+2.16%)
Mar 28, 2023 58.16 59.40 57.91 58.27 1,328,859 +0.00(+0.00%)
Mar 27, 2023 58.62 58.98 57.50 58.27 2,544,262 +0.49(+0.85%)
Mar 24, 2023 56.19 58.01 55.88 57.78 3,122,581 +1.05(+1.85%)
Mar 23, 2023 57.88 58.31 55.77 56.73 1,888,186 -0.73(-1.27%)
Mar 22, 2023 59.97 60.41 57.42 57.46 1,664,488 -1.66(-2.81%)
Mar 21, 2023 58.01 60.60 58.01 59.12 2,962,931 +2.36(+4.16%)
Mar 20, 2023 56.50 58.29 56.26 56.76 2,987,254 +0.50(+0.89%)
Mar 17, 2023 58.18 58.33 55.95 56.26 4,569,987 -2.22(-3.80%)
Mar 16, 2023 58.11 59.13 57.10 58.48 4,380,742 -0.65(-1.10%)
Mar 15, 2023 58.94 59.46 57.67 59.13 3,883,909 -1.20(-1.99%)
Mar 14, 2023 63.01 63.14 59.56 60.33 2,732,882 -0.88(-1.44%)
Mar 13, 2023 61.70 62.75 59.32 61.21 4,770,634 -2.52(-3.95%)
Mar 10, 2023 65.02 65.66 62.76 63.73 3,444,822 -2.64(-3.98%)
Mar 09, 2023 70.22 71.13 66.27 66.37 1,970,247 -4.11(-5.83%)
Mar 08, 2023 68.99 71.09 68.74 70.48 1,396,434 +1.68(+2.44%)
Mar 07, 2023 68.75 70.15 68.47 68.80 1,306,111 +0.03(+0.04%)
Mar 06, 2023 70.79 70.99 68.48 68.77 1,118,698 -1.58(-2.25%)
Mar 03, 2023 68.43 70.42 68.17 70.35 1,293,192 +2.49(+3.67%)
Mar 02, 2023 67.93 68.39 67.08 67.86 1,628,140 -0.90(-1.31%)
Mar 01, 2023 68.36 69.35 67.81 68.76 1,457,548 -0.28(-0.41%)
Feb 28, 2023 67.40 70.00 67.40 69.04 2,108,492 +1.91(+2.85%)
Feb 27, 2023 69.01 69.24 66.93 67.13 1,292,073 -0.73(-1.08%)
Feb 24, 2023 67.50 68.48 66.91 67.86 1,466,096 -1.25(-1.81%)
Feb 23, 2023 70.00 70.10 67.56 69.11 1,336,828 -0.38(-0.55%)
Feb 22, 2023 69.03 70.14 68.10 69.49 1,603,475 +0.90(+1.31%)
Feb 21, 2023 72.00 72.04 67.60 68.59 2,140,350 -4.36(-5.98%)
Feb 17, 2023 74.31 75.10 71.94 72.95 1,791,298 -1.37(-1.84%)
Feb 16, 2023 73.70 75.32 73.08 74.32 932,199 -1.23(-1.63%)
Feb 15, 2023 74.44 75.69 72.59 75.55 1,458,706 -0.36(-0.47%)
Feb 14, 2023 74.53 76.42 73.67 75.91 1,306,663 +0.81(+1.08%)
Feb 13, 2023 73.42 75.25 73.00 75.10 1,215,728 +1.53(+2.08%)
Feb 10, 2023 73.89 74.84 73.26 73.57 1,510,742 -0.91(-1.22%)
Feb 09, 2023 77.17 77.52 73.72 74.48 1,729,894 -1.74(-2.28%)
Feb 08, 2023 75.73 77.45 75.37 76.22 1,322,998 +0.06(+0.08%)
Feb 07, 2023 77.00 77.11 75.05 76.16 1,904,608 -1.70(-2.18%)
Feb 06, 2023 77.34 78.03 76.23 77.86 1,164,200 -0.33(-0.42%)
Feb 03, 2023 77.70 79.99 77.47 78.19 1,913,165 -1.13(-1.42%)
Feb 02, 2023 77.07 80.92 77.07 79.32 4,545,389 +3.48(+4.59%)
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.