Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 69.39 70.32 68.79 70.22 1,825,107 +0.93(+1.35%)
Apr 27, 2023 67.51 69.34 67.48 69.29 1,786,038 +1.90(+2.82%)
Apr 26, 2023 67.34 68.08 67.02 67.38 2,014,517 +0.13(+0.20%)
Apr 25, 2023 68.93 69.28 67.23 67.25 2,187,525 -2.05(-2.96%)
Apr 24, 2023 68.31 69.45 68.27 69.31 1,957,396 +0.74(+1.09%)
Apr 21, 2023 69.07 69.14 68.27 68.56 1,789,780 +0.17(+0.25%)
Apr 20, 2023 68.36 69.76 68.12 68.39 2,023,403 -0.12(-0.18%)
Apr 19, 2023 68.98 69.24 68.33 68.51 2,194,538 -1.20(-1.72%)
Apr 18, 2023 69.40 69.72 68.87 69.71 2,086,226 +0.63(+0.91%)
Apr 17, 2023 69.29 69.48 68.45 69.08 1,636,134 -0.07(-0.10%)
Apr 14, 2023 68.98 70.56 68.67 69.14 1,843,727 +0.18(+0.26%)
Apr 13, 2023 69.00 69.44 68.37 68.97 1,983,456 +0.02(+0.03%)
Apr 12, 2023 71.45 71.54 68.82 68.95 2,064,182 -1.96(-2.76%)
Apr 11, 2023 70.86 71.46 70.29 70.91 2,477,814 +0.27(+0.39%)
Apr 10, 2023 70.37 71.31 70.14 70.63 2,201,239 -0.11(-0.16%)
Apr 06, 2023 71.68 71.68 70.54 70.75 1,900,970 -1.13(-1.57%)
Apr 05, 2023 72.93 72.93 71.39 71.88 2,684,841 -1.47(-2.00%)
Apr 04, 2023 73.98 74.43 73.15 73.35 2,311,736 -0.63(-0.85%)
Apr 03, 2023 73.72 74.55 73.06 73.98 2,356,790 +0.23(+0.31%)
Mar 31, 2023 71.46 73.86 71.35 73.75 2,782,384 +2.78(+3.92%)
Mar 30, 2023 71.14 71.40 70.35 70.97 1,685,637 +0.43(+0.61%)
Mar 29, 2023 69.52 70.57 68.55 70.54 2,151,114 +1.45(+2.10%)
Mar 28, 2023 69.02 70.40 68.93 69.09 2,146,144 -0.50(-0.72%)
Mar 27, 2023 70.41 70.68 69.20 69.59 2,145,687 -0.44(-0.63%)
Mar 24, 2023 69.99 70.61 69.63 70.03 1,702,236 -0.25(-0.36%)
Mar 23, 2023 71.61 72.24 69.67 70.29 2,293,337 -1.27(-1.78%)
Mar 22, 2023 72.89 73.49 71.52 71.56 2,676,742 -0.86(-1.18%)
Mar 21, 2023 73.66 74.01 72.01 72.41 3,902,953 -0.34(-0.46%)
Mar 20, 2023 71.59 73.31 71.41 72.75 3,343,356 +1.30(+1.82%)
Mar 17, 2023 71.74 71.96 70.26 71.45 8,383,358 -0.34(-0.47%)
Mar 16, 2023 69.57 72.02 69.46 71.78 3,167,965 +1.43(+2.04%)
Mar 15, 2023 68.43 70.37 68.26 70.35 3,367,203 +0.66(+0.95%)
Mar 14, 2023 71.48 71.59 68.95 69.69 3,572,803 -0.87(-1.23%)
Mar 13, 2023 71.52 72.14 70.46 70.55 4,075,364 -2.64(-3.61%)
Mar 10, 2023 73.49 74.16 72.34 73.20 2,332,803 -0.36(-0.49%)
Mar 09, 2023 75.77 75.96 73.46 73.56 2,201,985 -2.00(-2.65%)
Mar 08, 2023 76.47 76.60 74.32 75.56 2,167,808 -1.03(-1.35%)
Mar 07, 2023 77.19 77.82 76.41 76.60 2,029,131 -0.04(-0.05%)
Mar 06, 2023 78.03 78.50 76.46 76.63 2,688,814 -0.89(-1.15%)
Mar 03, 2023 75.96 77.67 75.80 77.53 3,251,957 +2.30(+3.06%)
Mar 02, 2023 75.69 78.48 73.77 75.23 6,092,816 -1.63(-2.12%)
Mar 01, 2023 76.60 77.40 76.07 76.86 3,481,446 -0.53(-0.69%)
Feb 28, 2023 77.30 78.15 77.08 77.39 2,563,539 +0.45(+0.58%)
Feb 27, 2023 78.20 78.98 76.85 76.94 3,579,466 -1.11(-1.42%)
Feb 24, 2023 76.33 78.59 76.02 78.05 2,643,045 +0.76(+0.99%)
Feb 23, 2023 77.51 78.09 76.39 77.28 1,872,894 -0.17(-0.22%)
Feb 22, 2023 77.47 78.06 76.88 77.45 3,118,660 +0.05(+0.06%)
Feb 21, 2023 79.31 79.31 77.25 77.41 1,997,815 -3.55(-4.38%)
Feb 17, 2023 81.94 82.15 80.27 80.95 2,478,000 -1.17(-1.43%)
Feb 16, 2023 81.86 83.09 81.29 82.13 1,497,586 -0.70(-0.84%)
Feb 15, 2023 81.49 83.05 81.17 82.82 2,049,102 +0.60(+0.72%)
Feb 14, 2023 80.88 82.61 80.39 82.23 2,279,354 +0.98(+1.20%)
Feb 13, 2023 80.12 81.47 79.46 81.25 1,696,858 +1.62(+2.03%)
Feb 10, 2023 78.45 79.69 78.14 79.63 1,760,952 +0.52(+0.66%)
Feb 09, 2023 81.74 82.04 78.84 79.11 1,370,784 -1.34(-1.67%)
Feb 08, 2023 80.92 81.72 80.35 80.45 1,386,517 -1.29(-1.58%)
Feb 07, 2023 81.53 81.96 79.89 81.74 2,111,936 -0.17(-0.20%)
Feb 06, 2023 83.22 84.05 81.79 81.91 1,806,819 -2.19(-2.60%)
Feb 03, 2023 83.81 85.04 83.35 84.10 1,533,648 -1.02(-1.20%)
Feb 02, 2023 84.54 86.90 84.17 85.12 3,107,224 +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.