Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 69.53 69.53 68.18 68.96 947,235 -1.14(-1.62%)
May 30, 2023 71.49 72.29 69.93 70.09 509,653 -1.31(-1.83%)
May 26, 2023 70.88 71.72 70.01 71.40 750,256 +0.78(+1.10%)
May 25, 2023 71.20 71.20 70.09 70.62 812,667 -0.18(-0.25%)
May 24, 2023 68.81 71.53 67.92 70.80 1,661,509 -2.11(-2.90%)
May 23, 2023 74.69 75.01 72.14 72.91 610,405 -2.01(-2.69%)
May 22, 2023 75.61 76.31 74.49 74.93 853,789 -0.68(-0.90%)
May 19, 2023 74.83 75.77 74.02 75.61 713,288 +1.29(+1.73%)
May 18, 2023 73.81 74.64 72.87 74.32 648,436 +0.27(+0.36%)
May 17, 2023 73.68 74.32 72.73 74.05 838,583 +0.77(+1.05%)
May 16, 2023 72.94 74.19 72.39 73.28 1,032,679 +1.08(+1.49%)
May 15, 2023 73.50 73.50 71.81 72.21 1,405,292 -1.34(-1.82%)
May 12, 2023 76.36 76.42 73.19 73.54 1,199,297 -2.80(-3.67%)
May 11, 2023 75.22 76.43 74.36 76.35 933,563 +0.75(+0.99%)
May 10, 2023 76.74 76.81 74.99 75.60 807,005 -0.45(-0.59%)
May 09, 2023 75.93 76.10 73.69 76.05 1,076,035 -0.89(-1.15%)
May 08, 2023 78.31 79.70 76.31 76.93 671,203 -1.38(-1.76%)
May 05, 2023 81.82 82.25 76.55 78.31 1,322,246 -3.04(-3.74%)
May 04, 2023 81.03 84.60 81.03 81.35 1,643,057 +1.35(+1.68%)
May 03, 2023 78.44 80.70 78.38 80.00 1,069,254 +1.96(+2.52%)
May 02, 2023 78.27 78.49 76.91 78.04 790,823 -0.29(-0.37%)
May 01, 2023 78.96 79.39 78.09 78.33 650,944 -0.58(-0.73%)
Apr 28, 2023 78.03 79.49 77.97 78.91 492,393 +0.86(+1.10%)
Apr 27, 2023 77.26 78.34 76.22 78.05 1,252,893 +0.78(+1.01%)
Apr 26, 2023 76.46 78.11 76.13 77.27 1,336,285 +0.55(+0.71%)
Apr 25, 2023 80.10 80.65 76.54 76.72 892,075 -4.24(-5.23%)
Apr 24, 2023 81.26 81.76 80.31 80.96 1,164,882 -0.22(-0.27%)
Apr 21, 2023 82.27 83.46 81.10 81.18 675,130 -0.66(-0.80%)
Apr 20, 2023 81.79 81.85 80.04 81.84 794,310 -0.78(-0.94%)
Apr 19, 2023 81.04 83.70 80.98 82.62 1,263,366 +1.16(+1.42%)
Apr 18, 2023 82.62 83.67 81.43 81.46 783,596 -0.90(-1.09%)
Apr 17, 2023 83.57 83.87 81.66 82.36 911,442 -1.07(-1.28%)
Apr 14, 2023 83.45 84.50 82.96 83.43 1,022,373 -0.36(-0.43%)
Apr 13, 2023 81.41 83.84 81.14 83.78 1,175,695 +2.69(+3.32%)
Apr 12, 2023 80.40 81.85 80.03 81.09 1,236,562 +1.43(+1.79%)
Apr 11, 2023 79.26 80.37 79.26 79.67 529,462 +0.73(+0.92%)
Apr 10, 2023 78.72 79.08 77.86 78.94 725,689 +0.41(+0.52%)
Apr 06, 2023 78.36 78.72 77.01 78.53 870,452 +0.30(+0.38%)
Apr 05, 2023 76.92 78.62 76.40 78.23 918,822 +1.13(+1.46%)
Apr 04, 2023 77.58 78.33 76.87 77.10 668,997 -0.72(-0.92%)
Apr 03, 2023 78.45 78.45 77.24 77.82 682,442 -0.80(-1.01%)
Mar 31, 2023 77.77 79.11 77.60 78.62 643,786 +1.14(+1.47%)
Mar 30, 2023 77.88 78.72 77.28 77.48 662,333 +0.38(+0.49%)
Mar 29, 2023 76.06 77.64 75.98 77.10 1,167,805 +1.10(+1.44%)
Mar 28, 2023 75.68 76.07 75.19 76.01 482,390 -0.19(-0.25%)
Mar 27, 2023 75.56 76.63 75.27 76.20 742,083 +0.64(+0.84%)
Mar 24, 2023 74.15 76.05 73.16 75.56 609,582 +0.92(+1.23%)
Mar 23, 2023 74.59 76.46 74.14 74.64 751,437 +0.65(+0.88%)
Mar 22, 2023 73.70 75.24 73.27 73.99 880,677 +0.28(+0.38%)
Mar 21, 2023 73.22 74.12 72.68 73.71 759,252 +1.18(+1.62%)
Mar 20, 2023 72.49 73.21 72.06 72.54 679,344 +0.56(+0.78%)
Mar 17, 2023 73.24 73.37 71.79 71.98 1,114,827 -1.27(-1.73%)
Mar 16, 2023 72.31 73.77 71.99 73.24 737,768 +0.50(+0.69%)
Mar 15, 2023 73.54 73.55 70.66 72.75 894,256 -1.92(-2.58%)
Mar 14, 2023 72.90 74.71 72.80 74.67 560,203 +2.72(+3.78%)
Mar 13, 2023 71.41 73.00 70.60 71.95 859,253 +0.05(+0.07%)
Mar 10, 2023 73.09 73.09 71.14 71.90 843,553 -1.55(-2.10%)
Mar 09, 2023 73.81 74.88 73.15 73.44 427,842 -0.33(-0.45%)
Mar 08, 2023 73.30 74.12 72.65 73.77 548,231 +0.28(+0.38%)
Mar 07, 2023 74.91 75.45 73.45 73.49 582,097 -1.33(-1.77%)
Mar 06, 2023 74.84 75.92 74.80 74.82 615,096 -0.35(-0.46%)
Mar 03, 2023 73.79 75.26 73.54 75.17 757,897 +1.75(+2.38%)
Mar 02, 2023 66.63 73.75 66.00 73.42 2,091,298 +6.15(+9.15%)
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.