Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 69.90 73.48 64.21 67.64 1,429,313 -1.90(-2.73%)
May 05, 2023 69.48 70.63 66.01 69.54 940,673 +0.74(+1.08%)
May 04, 2023 69.21 69.80 68.06 68.80 534,841 -0.33(-0.48%)
May 03, 2023 68.04 69.58 67.21 69.13 760,276 +1.03(+1.51%)
May 02, 2023 69.34 69.95 66.65 68.10 492,245 -1.25(-1.80%)
May 01, 2023 68.93 69.94 68.18 69.35 494,211 +0.38(+0.55%)
Apr 28, 2023 67.59 69.00 66.86 68.97 382,372 +1.25(+1.85%)
Apr 27, 2023 67.82 69.67 66.99 67.72 919,542 +0.26(+0.39%)
Apr 26, 2023 65.94 68.99 65.48 67.46 909,012 +1.96(+2.99%)
Apr 25, 2023 64.77 65.66 64.19 65.50 474,183 +0.31(+0.48%)
Apr 24, 2023 64.85 65.44 64.07 65.19 480,737 +0.18(+0.28%)
Apr 21, 2023 63.72 65.36 63.06 65.01 1,220,094 +1.38(+2.17%)
Apr 20, 2023 61.52 63.70 61.52 63.63 847,558 +1.32(+2.12%)
Apr 19, 2023 65.26 65.30 62.24 62.31 563,016 -2.93(-4.49%)
Apr 18, 2023 65.56 66.84 63.10 65.24 1,792,287 +0.08(+0.12%)
Apr 17, 2023 65.40 66.93 64.39 65.16 1,887,699 -0.04(-0.06%)
Apr 14, 2023 66.37 67.17 64.48 65.20 365,151 -1.02(-1.54%)
Apr 13, 2023 63.83 67.02 63.83 66.22 602,318 +2.94(+4.65%)
Apr 12, 2023 65.54 66.06 63.15 63.28 441,788 -1.29(-2.00%)
Apr 11, 2023 65.99 67.07 64.45 64.57 911,383 -1.01(-1.54%)
Apr 10, 2023 65.69 66.54 64.50 65.58 354,520 -0.51(-0.77%)
Apr 06, 2023 65.07 66.15 64.38 66.09 389,453 +0.69(+1.06%)
Apr 05, 2023 66.80 67.94 64.42 65.40 879,522 -1.67(-2.49%)
Apr 04, 2023 67.52 67.93 65.93 67.07 609,700 -0.04(-0.06%)
Apr 03, 2023 66.19 68.05 65.20 67.11 665,485 +0.92(+1.39%)
Mar 31, 2023 66.12 68.17 65.25 66.19 901,539 +0.31(+0.47%)
Mar 30, 2023 64.82 66.76 64.62 65.88 858,625 +1.10(+1.70%)
Mar 29, 2023 64.68 65.75 64.00 64.78 603,151 +1.09(+1.71%)
Mar 28, 2023 63.09 64.23 62.36 63.69 1,004,003 +0.68(+1.08%)
Mar 27, 2023 62.45 63.81 61.59 63.01 649,926 +0.89(+1.43%)
Mar 24, 2023 59.21 62.76 58.77 62.12 880,659 +2.39(+4.00%)
Mar 23, 2023 62.47 62.86 59.49 59.73 727,383 -2.32(-3.74%)
Mar 22, 2023 62.13 64.41 61.12 62.05 1,016,298 +0.67(+1.09%)
Mar 21, 2023 60.29 62.46 59.80 61.38 1,277,725 +2.33(+3.95%)
Mar 20, 2023 59.99 60.17 58.01 59.05 854,671 -0.57(-0.96%)
Mar 17, 2023 57.86 59.67 57.08 59.62 1,378,202 +1.35(+2.32%)
Mar 16, 2023 54.58 59.38 52.72 58.27 3,639,041 +3.62(+6.62%)
Mar 15, 2023 47.18 56.16 45.13 54.65 5,532,134 -1.02(-1.83%)
Mar 14, 2023 56.95 57.96 54.09 55.67 536,887 +0.43(+0.78%)
Mar 13, 2023 55.10 56.94 53.85 55.24 616,808 -1.54(-2.71%)
Mar 10, 2023 59.62 60.26 53.78 56.78 1,084,846 -3.01(-5.03%)
Mar 09, 2023 61.59 62.04 59.71 59.79 289,869 -1.64(-2.67%)
Mar 08, 2023 61.65 62.09 60.71 61.43 408,294 -0.26(-0.42%)
Mar 07, 2023 62.72 63.55 61.63 61.69 288,981 -1.15(-1.83%)
Mar 06, 2023 63.11 63.97 62.02 62.84 320,204 +0.16(+0.26%)
Mar 03, 2023 62.78 64.01 62.29 62.68 503,726 +0.12(+0.19%)
Mar 02, 2023 63.37 63.84 61.77 62.56 523,732 -1.29(-2.02%)
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.