Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 69.89 70.19 68.69 68.91 1,730,366 -1.06(-1.51%)
May 05, 2023 69.07 70.37 68.89 69.97 1,455,052 +1.87(+2.75%)
May 04, 2023 68.89 69.34 67.48 68.10 1,744,185 -1.12(-1.62%)
May 03, 2023 69.81 70.68 69.09 69.22 1,748,256 -0.40(-0.57%)
May 02, 2023 69.77 69.86 68.41 69.62 1,504,631 -0.43(-0.61%)
May 01, 2023 71.00 71.31 69.85 70.05 2,087,222 -0.83(-1.17%)
Apr 28, 2023 70.04 70.98 69.43 70.87 1,808,256 +0.94(+1.35%)
Apr 27, 2023 68.14 69.99 68.11 69.93 1,769,547 +1.92(+2.82%)
Apr 26, 2023 67.96 68.71 67.65 68.01 1,995,916 +0.13(+0.20%)
Apr 25, 2023 69.57 69.92 67.86 67.88 2,167,327 -2.07(-2.96%)
Apr 24, 2023 68.94 70.09 68.90 69.95 1,939,323 +0.75(+1.09%)
Apr 21, 2023 69.71 69.78 68.90 69.20 1,773,254 +0.17(+0.25%)
Apr 20, 2023 69.00 70.41 68.75 69.03 2,004,720 -0.12(-0.18%)
Apr 19, 2023 69.62 69.88 68.97 69.15 2,174,276 -1.21(-1.72%)
Apr 18, 2023 70.05 70.37 69.51 70.36 2,066,964 +0.64(+0.91%)
Apr 17, 2023 69.93 70.13 69.09 69.72 1,621,028 -0.07(-0.10%)
Apr 14, 2023 69.63 71.22 69.31 69.79 1,826,704 +0.18(+0.26%)
Apr 13, 2023 69.65 70.08 69.01 69.61 1,965,143 +0.02(+0.03%)
Apr 12, 2023 72.12 72.21 69.46 69.59 2,045,123 -1.98(-2.76%)
Apr 11, 2023 71.52 72.13 70.95 71.57 2,454,936 +0.28(+0.39%)
Apr 10, 2023 71.03 71.98 70.80 71.29 2,180,915 -0.11(-0.16%)
Apr 06, 2023 72.35 72.35 71.20 71.41 1,883,418 -1.14(-1.57%)
Apr 05, 2023 73.61 73.61 72.05 72.55 2,660,052 -1.48(-2.00%)
Apr 04, 2023 74.67 75.12 73.83 74.03 2,290,392 -0.64(-0.85%)
Apr 03, 2023 74.40 75.25 73.74 74.67 2,335,030 +0.23(+0.31%)
Mar 31, 2023 72.13 74.54 72.01 74.44 2,756,694 +2.81(+3.92%)
Mar 30, 2023 71.81 72.06 71.01 71.63 1,670,074 +0.44(+0.61%)
Mar 29, 2023 70.17 71.23 69.19 71.20 2,131,253 +1.46(+2.10%)
Mar 28, 2023 69.67 71.06 69.57 69.73 2,126,329 -0.50(-0.72%)
Mar 27, 2023 71.06 71.34 69.85 70.24 2,125,876 -0.45(-0.63%)
Mar 24, 2023 70.65 71.26 70.27 70.68 1,686,519 -0.26(-0.36%)
Mar 23, 2023 72.28 72.91 70.32 70.94 2,272,163 -1.28(-1.78%)
Mar 22, 2023 73.57 74.17 72.19 72.22 2,652,027 -0.87(-1.18%)
Mar 21, 2023 74.35 74.70 72.69 73.09 3,866,916 -0.34(-0.46%)
Mar 20, 2023 72.25 73.99 72.07 73.43 3,312,486 +1.32(+1.82%)
Mar 17, 2023 72.41 72.63 70.92 72.11 8,305,952 -0.34(-0.47%)
Mar 16, 2023 70.21 72.69 70.11 72.45 3,138,714 +1.45(+2.04%)
Mar 15, 2023 69.07 71.02 68.89 71.00 3,336,113 +0.67(+0.95%)
Mar 14, 2023 72.15 72.25 69.59 70.34 3,539,815 -0.87(-1.23%)
Mar 13, 2023 72.19 72.82 71.12 71.21 4,037,736 -2.67(-3.61%)
Mar 10, 2023 74.17 74.85 73.01 73.88 2,311,264 -0.37(-0.49%)
Mar 09, 2023 76.47 76.67 74.14 74.25 2,181,653 -2.02(-2.65%)
Mar 08, 2023 77.19 77.31 75.02 76.27 2,147,793 -1.04(-1.35%)
Mar 07, 2023 77.91 78.55 77.12 77.31 2,010,396 -0.04(-0.05%)
Mar 06, 2023 78.76 79.24 77.17 77.35 2,663,987 -0.90(-1.15%)
Mar 03, 2023 76.67 78.39 76.51 78.25 3,221,931 +2.32(+3.06%)
Mar 02, 2023 76.40 79.21 74.46 75.93 6,036,559 -1.64(-2.12%)
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.