Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 70.15 71.34 69.97 70.94 2,439,279 +0.97(+1.38%)
Apr 27, 2023 69.60 70.10 68.16 69.97 3,097,317 +0.54(+0.78%)
Apr 26, 2023 70.74 71.49 69.12 69.43 4,422,278 -1.61(-2.27%)
Apr 25, 2023 71.49 71.93 69.05 71.05 6,597,056 +0.98(+1.40%)
Apr 24, 2023 69.71 70.89 69.71 70.07 4,680,503 +0.59(+0.85%)
Apr 21, 2023 68.64 69.65 68.01 69.48 10,594,562 +0.54(+0.79%)
Apr 20, 2023 68.75 69.64 68.56 68.94 4,752,298 -0.31(-0.45%)
Apr 19, 2023 69.39 69.61 68.51 69.25 2,298,006 -0.16(-0.23%)
Apr 18, 2023 69.94 70.34 69.26 69.41 2,729,607 -0.17(-0.25%)
Apr 17, 2023 69.15 69.88 69.12 69.59 2,811,690 +0.48(+0.70%)
Apr 14, 2023 68.07 69.18 68.06 69.10 2,470,895 +1.10(+1.62%)
Apr 13, 2023 68.49 68.85 67.24 68.00 2,596,335 -0.49(-0.72%)
Apr 12, 2023 68.08 69.01 68.08 68.49 2,690,833 +1.02(+1.51%)
Apr 11, 2023 66.43 68.00 66.36 67.47 3,328,867 +1.29(+1.94%)
Apr 10, 2023 64.86 66.20 64.68 66.19 1,885,314 +1.13(+1.74%)
Apr 06, 2023 65.16 65.76 64.58 65.05 2,618,991 +0.01(+0.01%)
Apr 05, 2023 66.82 66.93 64.10 65.05 4,249,476 -2.22(-3.30%)
Apr 04, 2023 69.36 69.49 67.02 67.27 2,480,411 -2.11(-3.04%)
Apr 03, 2023 69.59 70.26 68.78 69.38 2,504,893 -0.15(-0.22%)
Mar 31, 2023 68.54 69.64 68.41 69.53 3,167,728 +0.96(+1.40%)
Mar 30, 2023 69.24 69.38 68.38 68.57 1,956,790 -0.15(-0.22%)
Mar 29, 2023 68.94 69.06 68.34 68.72 2,344,698 +0.48(+0.71%)
Mar 28, 2023 67.38 68.29 67.33 68.24 1,892,483 +0.85(+1.27%)
Mar 27, 2023 66.98 67.58 66.43 67.38 2,568,590 +0.99(+1.49%)
Mar 24, 2023 65.79 66.41 64.86 66.39 2,619,256 +0.11(+0.17%)
Mar 23, 2023 66.71 68.12 65.94 66.28 3,304,527 -0.53(-0.80%)
Mar 22, 2023 67.76 68.25 66.77 66.81 2,565,489 -1.04(-1.54%)
Mar 21, 2023 67.54 68.11 67.39 67.86 3,280,255 +1.04(+1.55%)
Mar 20, 2023 66.19 66.91 65.77 66.82 3,244,728 +1.58(+2.42%)
Mar 17, 2023 66.73 66.82 64.80 65.24 6,182,306 -2.03(-3.02%)
Mar 16, 2023 66.59 67.50 65.88 67.28 4,172,148 +0.13(+0.20%)
Mar 15, 2023 68.08 68.11 66.10 67.14 4,888,001 -1.77(-2.56%)
Mar 14, 2023 68.27 69.65 68.18 68.91 3,113,476 +1.07(+1.58%)
Mar 13, 2023 67.91 69.08 67.50 67.84 3,527,905 -0.85(-1.24%)
Mar 10, 2023 70.86 70.95 68.51 68.69 3,201,355 -1.89(-2.68%)
Mar 09, 2023 72.43 72.66 70.52 70.58 2,644,012 -1.57(-2.17%)
Mar 08, 2023 72.37 72.63 71.67 72.15 2,185,494 +0.16(+0.22%)
Mar 07, 2023 72.41 72.87 71.87 71.99 3,915,429 -0.47(-0.64%)
Mar 06, 2023 72.37 72.79 72.20 72.45 5,858,874 +0.09(+0.12%)
Mar 03, 2023 71.24 72.52 70.68 72.37 4,004,733 +1.33(+1.87%)
Mar 02, 2023 69.23 71.22 68.99 71.04 3,401,894 +1.65(+2.38%)
Mar 01, 2023 68.36 69.45 68.24 69.39 4,166,034 +0.81(+1.18%)
Feb 28, 2023 68.55 68.85 68.14 68.58 3,734,594 +0.09(+0.12%)
Feb 27, 2023 69.14 69.14 67.71 68.49 2,860,488 -0.18(-0.26%)
Feb 24, 2023 68.67 69.08 68.15 68.67 2,615,126 -1.08(-1.55%)
Feb 23, 2023 69.89 70.20 69.55 69.76 2,108,726 +0.32(+0.47%)
Feb 22, 2023 70.51 71.22 69.21 69.43 2,508,660 -0.72(-1.03%)
Feb 21, 2023 71.58 71.84 69.87 70.16 2,869,494 -1.74(-2.42%)
Feb 17, 2023 71.30 72.30 71.22 71.89 2,734,375 +0.78(+1.10%)
Feb 16, 2023 70.61 71.59 68.69 71.11 2,255,531 -0.04(-0.05%)
Feb 15, 2023 69.52 71.24 69.35 71.15 3,001,281 +1.62(+2.34%)
Feb 14, 2023 69.25 70.30 68.53 69.53 2,821,141 +0.19(+0.27%)
Feb 13, 2023 68.98 69.62 68.57 69.34 1,985,430 +0.25(+0.36%)
Feb 10, 2023 69.59 69.75 68.57 69.09 2,420,778 -0.02(-0.03%)
Feb 09, 2023 69.47 70.50 68.79 69.11 4,661,545 +1.00(+1.47%)
Feb 08, 2023 69.57 69.86 68.07 68.11 3,200,624 -1.49(-2.14%)
Feb 07, 2023 69.49 69.93 68.45 69.60 3,219,041 -0.09(-0.14%)
Feb 06, 2023 69.40 69.92 69.16 69.69 3,594,308 +0.16(+0.24%)
Feb 03, 2023 69.95 70.28 69.40 69.53 2,559,857 -0.90(-1.28%)
Feb 02, 2023 70.24 70.67 69.30 70.43 3,111,024 +0.16(+0.22%)
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.