Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 75.74 75.74 73.50 74.14 407,529 -0.75(-1.00%)
May 05, 2023 74.14 75.75 74.01 74.89 549,756 +2.60(+3.60%)
May 04, 2023 75.01 75.01 70.62 72.28 1,005,508 -2.48(-3.31%)
May 03, 2023 77.64 78.74 74.59 74.76 1,076,442 -0.56(-0.74%)
May 02, 2023 75.09 75.84 73.32 75.32 851,923 -0.20(-0.26%)
May 01, 2023 74.87 76.73 74.87 75.51 618,285 +0.57(+0.75%)
Apr 28, 2023 74.21 75.90 74.21 74.95 587,852 +0.44(+0.59%)
Apr 27, 2023 74.37 74.92 72.68 74.51 1,109,149 +0.67(+0.91%)
Apr 26, 2023 73.87 74.82 73.39 73.83 791,128 -0.62(-0.84%)
Apr 25, 2023 75.82 76.13 74.45 74.46 502,076 -2.07(-2.70%)
Apr 24, 2023 76.04 76.89 75.80 76.53 376,447 +0.27(+0.36%)
Apr 21, 2023 76.50 76.51 75.57 76.25 365,689 -0.12(-0.15%)
Apr 20, 2023 75.58 77.11 75.46 76.37 327,878 +0.01(+0.01%)
Apr 19, 2023 75.75 76.46 75.08 76.36 555,779 +0.19(+0.26%)
Apr 18, 2023 76.59 76.98 75.76 76.17 619,889 -0.04(-0.05%)
Apr 17, 2023 75.44 76.60 75.44 76.20 394,249 +0.68(+0.90%)
Apr 14, 2023 75.48 76.34 75.05 75.52 594,786 +0.51(+0.68%)
Apr 13, 2023 75.52 75.61 73.66 75.01 1,178,758 -0.65(-0.86%)
Apr 12, 2023 75.80 76.38 75.24 75.67 470,151 +0.74(+0.99%)
Apr 11, 2023 74.73 75.94 74.51 74.93 693,939 +0.82(+1.11%)
Apr 10, 2023 71.78 74.13 71.52 74.11 1,409,772 +2.24(+3.12%)
Apr 06, 2023 73.21 73.21 71.86 71.86 713,543 -1.25(-1.71%)
Apr 05, 2023 75.02 75.11 72.23 73.11 838,034 -2.55(-3.36%)
Apr 04, 2023 79.73 79.75 75.32 75.66 679,126 -3.76(-4.74%)
Apr 03, 2023 79.54 80.25 78.35 79.42 453,398 -0.27(-0.34%)
Mar 31, 2023 78.78 79.88 78.55 79.70 379,687 +1.56(+2.00%)
Mar 30, 2023 78.91 79.51 78.09 78.14 288,444 +0.08(+0.10%)
Mar 29, 2023 77.95 78.43 77.06 78.06 427,382 +1.35(+1.75%)
Mar 28, 2023 76.05 77.20 75.92 76.71 270,278 +0.42(+0.55%)
Mar 27, 2023 75.71 76.66 74.76 76.29 410,976 +1.99(+2.68%)
Mar 24, 2023 73.95 74.59 72.97 74.30 508,120 -0.85(-1.13%)
Mar 23, 2023 75.66 77.28 74.23 75.15 660,388 -0.24(-0.32%)
Mar 22, 2023 77.73 78.82 75.34 75.40 592,159 -2.66(-3.41%)
Mar 21, 2023 76.06 78.67 75.36 78.06 1,101,064 +3.82(+5.15%)
Mar 20, 2023 73.32 74.99 72.74 74.23 769,626 +2.08(+2.88%)
Mar 17, 2023 76.00 76.04 71.74 72.16 1,576,757 -4.79(-6.22%)
Mar 16, 2023 75.37 77.75 75.11 76.95 631,619 +0.37(+0.48%)
Mar 15, 2023 78.40 78.68 75.18 76.58 786,281 -4.12(-5.10%)
Mar 14, 2023 80.89 81.78 79.56 80.69 523,124 +2.08(+2.64%)
Mar 13, 2023 78.51 79.77 77.47 78.61 482,828 -1.60(-1.99%)
Mar 10, 2023 83.67 83.67 79.82 80.21 601,658 -3.58(-4.27%)
Mar 09, 2023 86.38 86.84 83.63 83.79 435,480 -2.28(-2.65%)
Mar 08, 2023 84.90 86.23 84.76 86.07 623,946 +1.15(+1.36%)
Mar 07, 2023 85.77 86.47 84.86 84.92 580,918 -0.59(-0.68%)
Mar 06, 2023 86.62 87.19 85.01 85.51 743,469 -0.88(-1.02%)
Mar 03, 2023 85.86 86.61 85.52 86.39 435,290 +0.90(+1.05%)
Mar 02, 2023 83.57 85.76 83.18 85.49 376,768 +1.37(+1.62%)
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.