Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 69.33 70.27 68.73 70.16 1,826,594 +0.93(+1.35%)
Apr 27, 2023 67.46 69.29 67.42 69.23 1,787,492 +1.90(+2.82%)
Apr 26, 2023 67.28 68.02 66.97 67.33 2,016,158 +0.13(+0.20%)
Apr 25, 2023 68.87 69.22 67.18 67.20 2,189,306 -2.05(-2.96%)
Apr 24, 2023 68.25 69.39 68.21 69.25 1,958,991 +0.74(+1.09%)
Apr 21, 2023 69.01 69.08 68.21 68.50 1,791,237 +0.17(+0.25%)
Apr 20, 2023 68.31 69.70 68.06 68.34 2,025,051 -0.12(-0.18%)
Apr 19, 2023 68.92 69.18 68.28 68.46 2,196,326 -1.20(-1.72%)
Apr 18, 2023 69.34 69.66 68.82 69.65 2,087,926 +0.63(+0.91%)
Apr 17, 2023 69.23 69.43 68.39 69.02 1,637,467 -0.07(-0.10%)
Apr 14, 2023 68.93 70.50 68.62 69.09 1,845,229 +0.18(+0.26%)
Apr 13, 2023 68.95 69.38 68.32 68.91 1,985,072 +0.02(+0.03%)
Apr 12, 2023 71.40 71.48 68.76 68.89 2,065,863 -1.96(-2.76%)
Apr 11, 2023 70.80 71.40 70.24 70.85 2,479,832 +0.27(+0.39%)
Apr 10, 2023 70.31 71.25 70.09 70.58 2,203,032 -0.11(-0.16%)
Apr 06, 2023 71.62 71.62 70.49 70.69 1,902,518 -1.13(-1.57%)
Apr 05, 2023 72.87 72.87 71.33 71.82 2,687,028 -1.47(-2.00%)
Apr 04, 2023 73.92 74.37 73.09 73.29 2,313,619 -0.63(-0.85%)
Apr 03, 2023 73.66 74.49 73.00 73.92 2,358,710 +0.23(+0.31%)
Mar 31, 2023 71.40 73.80 71.29 73.69 2,784,651 +2.78(+3.92%)
Mar 30, 2023 71.08 71.34 70.29 70.92 1,687,010 +0.43(+0.61%)
Mar 29, 2023 69.47 70.51 68.50 70.48 2,152,866 +1.45(+2.10%)
Mar 28, 2023 68.97 70.35 68.87 69.03 2,147,893 -0.50(-0.72%)
Mar 27, 2023 70.35 70.62 69.15 69.53 2,147,435 -0.44(-0.63%)
Mar 24, 2023 69.94 70.55 69.57 69.97 1,703,623 -0.25(-0.36%)
Mar 23, 2023 71.56 72.18 69.62 70.23 2,295,205 -1.27(-1.78%)
Mar 22, 2023 72.83 73.43 71.46 71.50 2,678,922 -0.86(-1.18%)
Mar 21, 2023 73.60 73.95 71.96 72.36 3,906,132 -0.33(-0.46%)
Mar 20, 2023 71.53 73.25 71.35 72.69 3,346,079 +1.30(+1.82%)
Mar 17, 2023 71.69 71.90 70.21 71.39 8,390,186 -0.33(-0.47%)
Mar 16, 2023 69.51 71.97 69.41 71.72 3,170,545 +1.43(+2.04%)
Mar 15, 2023 68.37 70.31 68.20 70.29 3,369,946 +0.66(+0.95%)
Mar 14, 2023 71.43 71.53 68.89 69.63 3,575,713 -0.87(-1.23%)
Mar 13, 2023 71.46 72.09 70.40 70.50 4,078,683 -2.64(-3.61%)
Mar 10, 2023 73.43 74.10 72.28 73.14 2,334,703 -0.36(-0.49%)
Mar 09, 2023 75.71 75.90 73.40 73.50 2,203,778 -2.00(-2.65%)
Mar 08, 2023 76.41 76.53 74.26 75.50 2,169,574 -1.03(-1.35%)
Mar 07, 2023 77.13 77.76 76.35 76.53 2,030,784 -0.04(-0.05%)
Mar 06, 2023 77.97 78.44 76.40 76.57 2,691,004 -0.89(-1.15%)
Mar 03, 2023 75.90 77.61 75.74 77.46 3,254,605 +2.30(+3.06%)
Mar 02, 2023 75.63 78.41 73.71 75.17 6,097,778 -1.63(-2.12%)
Mar 01, 2023 76.54 77.33 76.01 76.79 3,484,282 -0.53(-0.69%)
Feb 28, 2023 77.24 78.09 77.02 77.32 2,565,627 +0.45(+0.58%)
Feb 27, 2023 78.13 78.92 76.78 76.88 3,582,381 -1.11(-1.42%)
Feb 24, 2023 76.27 78.52 75.96 77.98 2,645,198 +0.76(+0.99%)
Feb 23, 2023 77.44 78.02 76.33 77.22 1,874,419 -0.17(-0.22%)
Feb 22, 2023 77.41 77.99 76.82 77.39 3,121,200 +0.05(+0.06%)
Feb 21, 2023 79.25 79.25 77.18 77.34 1,999,442 -3.54(-4.38%)
Feb 17, 2023 81.87 82.08 80.20 80.89 2,480,018 -1.17(-1.43%)
Feb 16, 2023 81.79 83.02 81.22 82.06 1,498,806 -0.70(-0.84%)
Feb 15, 2023 81.43 82.98 81.10 82.76 2,050,771 +0.60(+0.72%)
Feb 14, 2023 80.81 82.54 80.33 82.16 2,281,211 +0.98(+1.20%)
Feb 13, 2023 80.05 81.40 79.40 81.19 1,698,240 +1.62(+2.03%)
Feb 10, 2023 78.38 79.62 78.08 79.57 1,762,387 +0.52(+0.66%)
Feb 09, 2023 81.67 81.98 78.78 79.05 1,371,901 -1.34(-1.67%)
Feb 08, 2023 80.85 81.65 80.29 80.39 1,387,646 -1.29(-1.58%)
Feb 07, 2023 81.46 81.89 79.83 81.68 2,113,656 -0.17(-0.20%)
Feb 06, 2023 83.15 83.99 81.72 81.85 1,808,290 -2.19(-2.60%)
Feb 03, 2023 83.74 84.97 83.28 84.03 1,534,897 -1.02(-1.20%)
Feb 02, 2023 84.47 86.82 84.10 85.06 3,109,755 +1.65(+1.97%)
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.