Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 78.40 80.66 77.58 80.30 581,843 +1.39(+1.76%)
Apr 27, 2023 77.35 80.24 76.81 78.91 495,637 +2.26(+2.95%)
Apr 26, 2023 77.67 78.39 76.50 76.65 296,783 -1.14(-1.47%)
Apr 25, 2023 78.44 79.40 77.66 77.79 221,273 -0.97(-1.23%)
Apr 24, 2023 78.58 78.95 77.48 78.76 358,517 +0.01(+0.01%)
Apr 21, 2023 75.67 78.89 75.67 78.75 772,099 +3.04(+4.02%)
Apr 20, 2023 75.84 77.16 75.11 75.71 420,138 -0.90(-1.17%)
Apr 19, 2023 77.13 77.54 76.16 76.61 696,698 -0.96(-1.24%)
Apr 18, 2023 78.99 79.39 76.29 77.57 295,378 -1.43(-1.81%)
Apr 17, 2023 80.74 80.89 77.82 79.00 534,597 -2.06(-2.54%)
Apr 14, 2023 80.16 81.23 79.90 81.06 250,335 +1.20(+1.50%)
Apr 13, 2023 80.25 80.37 78.36 79.86 397,524 +0.04(+0.05%)
Apr 12, 2023 81.32 81.63 79.66 79.82 357,123 -0.84(-1.04%)
Apr 11, 2023 79.43 81.57 79.35 80.66 357,065 +1.78(+2.26%)
Apr 10, 2023 76.42 79.08 76.28 78.88 372,138 +1.99(+2.59%)
Apr 06, 2023 77.59 78.18 76.72 76.89 262,084 -0.11(-0.14%)
Apr 05, 2023 75.94 77.83 75.92 77.00 343,568 +1.04(+1.37%)
Apr 04, 2023 75.49 76.67 74.61 75.96 403,467 +0.79(+1.05%)
Apr 03, 2023 73.81 75.73 73.01 75.17 510,905 +1.62(+2.20%)
Mar 31, 2023 72.57 74.00 72.36 73.55 372,152 +1.66(+2.31%)
Mar 30, 2023 74.13 74.13 71.19 71.89 353,889 -1.54(-2.10%)
Mar 29, 2023 73.69 74.53 72.90 73.43 224,235 +0.38(+0.52%)
Mar 28, 2023 74.01 74.73 72.84 73.05 157,867 -1.13(-1.52%)
Mar 27, 2023 71.93 74.42 71.06 74.18 301,415 +3.18(+4.48%)
Mar 24, 2023 70.00 71.66 69.45 71.00 252,070 +1.21(+1.73%)
Mar 23, 2023 72.94 73.47 69.36 69.79 361,743 -2.80(-3.86%)
Mar 22, 2023 74.44 75.76 72.58 72.59 364,828 -1.57(-2.12%)
Mar 21, 2023 74.94 75.54 73.50 74.16 368,922 +0.36(+0.49%)
Mar 20, 2023 73.31 74.30 72.91 73.80 574,004 +1.16(+1.60%)
Mar 17, 2023 75.52 76.50 72.62 72.64 464,409 -3.00(-3.97%)
Mar 16, 2023 76.76 77.60 74.25 75.64 450,201 -1.81(-2.34%)
Mar 15, 2023 78.17 79.77 77.16 77.45 644,270 -1.52(-1.92%)
Mar 14, 2023 81.00 82.33 76.93 78.97 696,380 -3.05(-3.72%)
Mar 13, 2023 82.00 83.89 81.87 82.02 301,288 -0.54(-0.65%)
Mar 10, 2023 82.64 83.17 81.29 82.56 379,955 +0.02(+0.02%)
Mar 09, 2023 84.66 85.21 82.29 82.54 411,093 -2.29(-2.70%)
Mar 08, 2023 86.31 86.88 84.19 84.83 193,024 -1.51(-1.75%)
Mar 07, 2023 86.09 86.93 85.54 86.34 212,527 +0.00(+0.00%)
Mar 06, 2023 89.20 90.03 86.26 86.34 356,251 -2.57(-2.89%)
Mar 03, 2023 87.38 89.56 86.05 88.91 360,909 +1.70(+1.95%)
Mar 02, 2023 89.39 89.39 86.60 87.21 496,068 -2.36(-2.63%)
Mar 01, 2023 91.14 91.72 89.31 89.57 419,716 -2.38(-2.59%)
Feb 28, 2023 90.84 93.51 90.84 91.95 567,358 +0.74(+0.81%)
Feb 27, 2023 93.27 93.27 90.82 91.21 318,451 -0.61(-0.66%)
Feb 24, 2023 90.58 92.73 90.49 91.82 400,416 +0.05(+0.05%)
Feb 23, 2023 94.35 94.81 90.61 91.77 313,858 -2.91(-3.07%)
Feb 22, 2023 93.23 95.79 93.23 94.68 303,992 +1.43(+1.53%)
Feb 21, 2023 95.94 96.01 92.44 93.25 554,491 -3.91(-4.02%)
Feb 17, 2023 99.04 99.04 96.11 97.16 768,304 -3.17(-3.16%)
Feb 16, 2023 99.93 106.02 96.12 100.33 1,295,065 +3.46(+3.57%)
Feb 15, 2023 95.36 98.41 94.76 96.87 533,070 +1.72(+1.81%)
Feb 14, 2023 93.22 95.34 92.07 95.15 431,990 +1.20(+1.28%)
Feb 13, 2023 96.27 96.27 93.42 93.95 371,025 -2.60(-2.69%)
Feb 10, 2023 97.23 98.48 95.92 96.55 789,081 +1.83(+1.93%)
Feb 09, 2023 94.59 95.18 92.76 94.72 405,790 +1.14(+1.22%)
Feb 08, 2023 92.08 94.19 91.73 93.58 316,562 +1.64(+1.78%)
Feb 07, 2023 90.30 92.24 89.02 91.94 371,931 +1.91(+2.12%)
Feb 06, 2023 91.73 92.62 88.87 90.03 261,709 -2.11(-2.29%)
Feb 03, 2023 94.59 96.45 91.86 92.14 355,776 -3.92(-4.08%)
Feb 02, 2023 97.76 98.43 95.42 96.06 502,271 -0.94(-0.97%)
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.