Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 73.15 74.40 73.15 74.33 10,315,676 +0.76(+1.03%)
Apr 27, 2023 72.08 74.22 71.69 73.57 8,417,780 +1.73(+2.40%)
Apr 26, 2023 74.47 74.64 71.81 71.85 13,327,915 -3.64(-4.82%)
Apr 25, 2023 75.40 76.72 75.17 75.48 8,659,829 -1.18(-1.54%)
Apr 24, 2023 76.15 76.87 76.14 76.67 5,902,390 +0.05(+0.06%)
Apr 21, 2023 77.05 77.38 76.20 76.62 5,353,401 +0.23(+0.30%)
Apr 20, 2023 76.36 76.72 75.88 76.38 4,485,100 -0.18(-0.24%)
Apr 19, 2023 75.96 76.79 75.94 76.57 3,931,360 +0.62(+0.82%)
Apr 18, 2023 76.37 76.69 75.60 75.95 8,399,807 -0.23(-0.31%)
Apr 17, 2023 75.83 76.19 75.45 76.18 4,529,373 +0.50(+0.67%)
Apr 14, 2023 76.04 76.12 75.23 75.68 5,073,238 -0.81(-1.05%)
Apr 13, 2023 76.06 76.74 75.15 76.48 5,080,172 +0.25(+0.33%)
Apr 12, 2023 76.33 77.05 75.90 76.23 6,996,713 +0.24(+0.32%)
Apr 11, 2023 76.04 76.24 75.56 75.99 6,205,973 -0.09(-0.11%)
Apr 10, 2023 76.00 76.14 74.99 76.07 5,822,409 -0.52(-0.68%)
Apr 06, 2023 76.43 76.63 75.62 76.60 5,595,841 +0.62(+0.82%)
Apr 05, 2023 75.56 76.58 75.40 75.98 8,453,829 +1.13(+1.52%)
Apr 04, 2023 74.54 75.35 74.13 74.84 6,357,100 +0.48(+0.64%)
Apr 03, 2023 74.74 74.74 73.52 74.37 5,957,579 -0.40(-0.53%)
Mar 31, 2023 74.45 74.80 73.70 74.77 10,437,925 +0.48(+0.64%)
Mar 30, 2023 74.07 74.71 73.88 74.29 6,378,433 +0.47(+0.63%)
Mar 29, 2023 73.20 74.02 73.20 73.82 5,856,429 +0.84(+1.16%)
Mar 28, 2023 73.23 73.96 72.57 72.98 6,139,886 -0.19(-0.27%)
Mar 27, 2023 73.59 73.78 72.70 73.17 5,692,011 -0.24(-0.33%)
Mar 24, 2023 71.77 73.47 71.50 73.42 5,458,048 +1.82(+2.55%)
Mar 23, 2023 71.55 73.45 71.17 71.59 7,784,836 -0.31(-0.43%)
Mar 22, 2023 73.05 73.70 71.86 71.90 7,256,069 -1.19(-1.63%)
Mar 21, 2023 74.06 74.05 72.04 73.10 6,415,075 -0.59(-0.80%)
Mar 20, 2023 73.33 74.69 73.05 73.69 7,394,321 +0.29(+0.40%)
Mar 17, 2023 74.00 74.00 72.49 73.40 14,575,152 -0.54(-0.73%)
Mar 16, 2023 73.39 74.21 72.58 73.94 9,171,522 +0.69(+0.94%)
Mar 15, 2023 72.21 73.57 71.71 73.25 12,402,689 +0.94(+1.30%)
Mar 14, 2023 71.77 72.60 71.22 72.31 8,903,106 +1.22(+1.72%)
Mar 13, 2023 70.87 72.92 70.81 71.09 8,668,548 +0.27(+0.38%)
Mar 10, 2023 71.77 72.04 70.20 70.82 10,481,882 -0.73(-1.02%)
Mar 09, 2023 72.26 72.74 71.18 71.54 7,915,282 -0.48(-0.66%)
Mar 08, 2023 71.18 72.15 70.85 72.02 6,096,353 +0.48(+0.68%)
Mar 07, 2023 71.72 72.25 70.83 71.53 7,571,137 -0.63(-0.87%)
Mar 06, 2023 71.33 72.36 71.03 72.17 7,114,723 +0.55(+0.77%)
Mar 03, 2023 70.70 71.65 70.01 71.61 11,056,882 +1.57(+2.24%)
Mar 02, 2023 68.25 70.05 68.01 70.04 16,641,915 +2.27(+3.35%)
Mar 01, 2023 68.73 68.90 67.55 67.77 12,173,804 -1.13(-1.63%)
Feb 28, 2023 69.55 69.69 68.67 68.90 11,625,220 -0.81(-1.15%)
Feb 27, 2023 70.78 71.46 69.53 69.70 7,246,854 -0.57(-0.82%)
Feb 24, 2023 69.51 70.67 69.20 70.28 9,471,213 +0.05(+0.07%)
Feb 23, 2023 71.67 71.67 70.02 70.23 9,389,941 -0.78(-1.10%)
Feb 22, 2023 71.30 72.03 70.78 71.01 9,760,334 +0.02(+0.03%)
Feb 21, 2023 72.71 72.79 70.94 70.99 12,371,395 -2.32(-3.17%)
Feb 17, 2023 72.96 73.71 72.65 73.31 10,398,403 +0.37(+0.50%)
Feb 16, 2023 73.05 73.75 72.92 72.95 8,088,305 -1.20(-1.62%)
Feb 15, 2023 72.91 74.30 72.91 74.15 9,717,066 +0.88(+1.20%)
Feb 14, 2023 72.56 73.56 72.09 73.27 7,355,706 +0.40(+0.54%)
Feb 13, 2023 72.61 73.26 72.44 72.88 8,495,432 +0.85(+1.18%)
Feb 10, 2023 70.76 72.52 70.76 72.03 10,269,797 +1.42(+2.01%)
Feb 09, 2023 72.47 73.19 70.47 70.61 13,657,786 -1.70(-2.35%)
Feb 08, 2023 73.23 73.39 72.15 72.31 9,423,580 -1.01(-1.38%)
Feb 07, 2023 72.64 73.80 72.04 73.32 11,270,983 +0.55(+0.75%)
Feb 06, 2023 71.90 72.83 71.75 72.77 9,694,049 +0.81(+1.13%)
Feb 03, 2023 72.52 72.71 71.00 71.96 12,110,533 -0.90(-1.23%)
Feb 02, 2023 70.90 74.06 70.56 72.86 19,302,522 +1.31(+1.83%)
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.