Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 75.95 77.82 75.81 76.66 2,075,369 +0.52(+0.68%)
Apr 27, 2023 72.05 76.99 70.87 76.14 3,368,461 +6.20(+8.86%)
Apr 26, 2023 70.35 71.02 69.46 69.94 1,716,484 -0.54(-0.77%)
Apr 25, 2023 70.31 70.69 69.97 70.48 1,557,912 -0.59(-0.83%)
Apr 24, 2023 71.52 71.77 70.41 71.07 1,226,868 -0.79(-1.10%)
Apr 21, 2023 72.75 73.00 71.64 71.86 2,504,276 -0.38(-0.53%)
Apr 20, 2023 71.48 72.37 71.38 72.24 1,849,518 -0.01(-0.01%)
Apr 19, 2023 71.49 72.45 71.42 72.25 976,860 +0.27(+0.38%)
Apr 18, 2023 72.50 72.89 71.61 71.98 2,442,184 -0.31(-0.43%)
Apr 17, 2023 70.79 72.45 70.69 72.29 1,397,889 +1.47(+2.08%)
Apr 14, 2023 71.27 71.70 69.59 70.82 1,600,021 +0.07(+0.10%)
Apr 13, 2023 70.11 70.79 69.43 70.75 1,172,256 +0.91(+1.30%)
Apr 12, 2023 71.41 71.43 69.75 69.84 1,498,738 -0.62(-0.88%)
Apr 11, 2023 70.33 71.19 70.05 70.46 1,205,221 +0.51(+0.73%)
Apr 10, 2023 69.75 70.17 68.90 69.95 1,179,010 -0.36(-0.51%)
Apr 06, 2023 69.87 70.39 69.56 70.31 1,432,390 +0.23(+0.33%)
Apr 05, 2023 70.23 70.94 69.49 70.08 2,099,032 -0.83(-1.17%)
Apr 04, 2023 73.11 73.17 70.62 70.91 2,422,536 -1.86(-2.56%)
Apr 03, 2023 72.53 73.24 71.74 72.77 2,215,327 -0.04(-0.05%)
Mar 31, 2023 71.22 72.98 70.97 72.81 2,347,998 +1.97(+2.78%)
Mar 30, 2023 70.62 71.20 70.36 70.84 1,606,532 +1.43(+2.06%)
Mar 29, 2023 69.59 69.85 68.85 69.41 2,539,831 +0.96(+1.40%)
Mar 28, 2023 68.41 69.33 67.92 68.45 1,710,951 -0.92(-1.33%)
Mar 27, 2023 69.97 70.47 68.47 69.37 1,845,913 +0.51(+0.74%)
Mar 24, 2023 67.88 68.92 66.43 68.86 3,763,738 -0.05(-0.07%)
Mar 23, 2023 71.72 72.61 68.65 68.91 3,390,350 -2.30(-3.23%)
Mar 22, 2023 74.79 75.11 71.06 71.21 2,886,801 -3.96(-5.27%)
Mar 21, 2023 75.96 76.10 74.76 75.17 1,871,692 +0.41(+0.55%)
Mar 20, 2023 74.42 75.55 74.05 74.76 1,794,976 +0.89(+1.20%)
Mar 17, 2023 75.26 75.42 73.80 73.87 3,344,324 -1.69(-2.24%)
Mar 16, 2023 73.03 75.95 72.36 75.56 2,184,933 +1.65(+2.23%)
Mar 15, 2023 73.75 74.90 72.96 73.91 2,378,130 -1.86(-2.45%)
Mar 14, 2023 77.28 77.73 74.88 75.77 2,322,172 +0.40(+0.53%)
Mar 13, 2023 77.14 77.89 75.18 75.37 2,570,205 -3.02(-3.85%)
Mar 10, 2023 81.00 81.16 77.46 78.39 1,262,960 -3.11(-3.82%)
Mar 09, 2023 83.27 83.41 81.24 81.50 1,388,442 -1.86(-2.23%)
Mar 08, 2023 82.91 83.47 82.35 83.36 1,129,138 +0.34(+0.41%)
Mar 07, 2023 84.71 85.09 82.63 83.02 949,607 -2.12(-2.49%)
Mar 06, 2023 86.25 86.56 84.82 85.14 1,092,673 -0.78(-0.91%)
Mar 03, 2023 85.01 86.00 84.73 85.92 1,127,832 +1.70(+2.02%)
Mar 02, 2023 83.64 84.33 82.12 84.22 1,664,015 -0.17(-0.20%)
Mar 01, 2023 84.60 85.05 83.93 84.39 1,183,272 -0.75(-0.88%)
Feb 28, 2023 85.04 86.04 84.46 85.14 2,430,412 -0.05(-0.06%)
Feb 27, 2023 86.51 86.93 84.73 85.19 1,063,308 +0.20(+0.24%)
Feb 24, 2023 85.98 85.98 84.08 84.99 1,206,757 -1.86(-2.14%)
Feb 23, 2023 86.06 87.20 85.20 86.85 1,645,101 +0.91(+1.06%)
Feb 22, 2023 86.24 86.65 85.42 85.94 1,693,859 +0.15(+0.17%)
Feb 21, 2023 87.61 87.88 85.52 85.79 1,663,688 -2.97(-3.35%)
Feb 17, 2023 88.30 88.97 87.26 88.76 1,328,182 +0.26(+0.29%)
Feb 16, 2023 87.95 89.13 87.84 88.50 1,221,171 -1.01(-1.13%)
Feb 15, 2023 87.87 89.57 87.87 89.51 993,093 +0.61(+0.69%)
Feb 14, 2023 88.50 89.58 87.98 88.90 1,148,963 +0.00(+0.00%)
Feb 13, 2023 87.47 88.97 87.28 88.90 1,039,010 +1.60(+1.83%)
Feb 10, 2023 87.06 87.60 86.56 87.30 1,503,770 -0.36(-0.41%)
Feb 09, 2023 85.57 88.22 84.90 87.66 2,499,760 +2.89(+3.41%)
Feb 08, 2023 86.34 86.73 84.36 84.77 1,413,306 -2.25(-2.59%)
Feb 07, 2023 84.70 87.10 84.47 87.02 1,077,432 +1.39(+1.62%)
Feb 06, 2023 85.76 86.64 85.02 85.63 936,649 -1.51(-1.73%)
Feb 03, 2023 87.06 87.99 86.39 87.14 1,138,539 -1.40(-1.58%)
Feb 02, 2023 86.08 89.48 85.73 88.54 1,552,348 +3.37(+3.96%)
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.