Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 75.48 76.13 73.63 74.18 383,758 -1.05(-1.39%)
Apr 27, 2023 75.13 75.93 74.48 75.23 183,652 -0.16(-0.21%)
Apr 26, 2023 76.17 76.86 74.82 75.38 142,469 -1.87(-2.42%)
Apr 25, 2023 76.91 77.51 76.66 77.25 213,058 +0.14(+0.18%)
Apr 24, 2023 76.97 77.59 76.25 77.11 139,146 +0.03(+0.04%)
Apr 21, 2023 77.66 77.66 76.84 77.08 287,590 -0.12(-0.15%)
Apr 20, 2023 76.53 77.27 76.11 77.20 122,799 +0.74(+0.97%)
Apr 19, 2023 75.64 76.46 75.25 76.46 150,714 +1.04(+1.37%)
Apr 18, 2023 76.62 76.86 74.76 75.42 174,270 -1.21(-1.58%)
Apr 17, 2023 77.07 77.44 75.71 76.63 146,434 -0.64(-0.82%)
Apr 14, 2023 77.84 78.05 76.57 77.27 152,347 -0.80(-1.03%)
Apr 13, 2023 78.08 78.64 77.30 78.07 245,872 -0.35(-0.45%)
Apr 12, 2023 79.48 79.99 78.30 78.42 193,854 -0.53(-0.67%)
Apr 11, 2023 77.86 79.19 77.42 78.95 159,863 +1.16(+1.49%)
Apr 10, 2023 77.39 78.21 76.72 77.79 207,446 +0.19(+0.24%)
Apr 06, 2023 77.79 78.10 77.05 77.60 114,996 +0.43(+0.56%)
Apr 05, 2023 75.49 77.22 75.49 77.17 177,658 +1.92(+2.56%)
Apr 04, 2023 74.21 75.42 73.41 75.25 176,581 +0.84(+1.13%)
Apr 03, 2023 74.15 74.70 73.27 74.41 181,124 +0.02(+0.03%)
Mar 31, 2023 74.39 74.68 73.22 74.39 261,008 +0.33(+0.45%)
Mar 30, 2023 74.40 75.12 73.11 74.05 233,471 -0.15(-0.20%)
Mar 29, 2023 74.09 75.14 74.02 74.20 178,260 +0.48(+0.65%)
Mar 28, 2023 73.72 75.09 73.26 73.72 146,590 -0.17(-0.22%)
Mar 27, 2023 74.81 75.22 73.67 73.89 136,662 -0.37(-0.50%)
Mar 24, 2023 71.17 74.57 71.17 74.26 325,141 +2.99(+4.20%)
Mar 23, 2023 70.92 71.73 69.78 71.27 201,172 +0.52(+0.73%)
Mar 22, 2023 71.73 72.80 70.64 70.75 316,456 -0.94(-1.31%)
Mar 21, 2023 75.80 76.08 71.14 71.69 309,059 -3.72(-4.94%)
Mar 20, 2023 74.20 75.80 74.19 75.41 313,349 +1.45(+1.96%)
Mar 17, 2023 74.40 75.48 73.26 73.97 1,135,510 -0.97(-1.29%)
Mar 16, 2023 73.70 75.42 73.70 74.93 380,895 +0.32(+0.43%)
Mar 15, 2023 74.11 75.50 73.89 74.61 395,282 -0.07(-0.09%)
Mar 14, 2023 74.93 75.50 74.08 74.68 324,716 +0.78(+1.06%)
Mar 13, 2023 72.74 75.96 72.58 73.90 422,464 +1.19(+1.64%)
Mar 10, 2023 73.17 73.45 72.06 72.71 181,911 -0.57(-0.77%)
Mar 09, 2023 74.57 74.79 73.20 73.27 232,790 -1.08(-1.46%)
Mar 08, 2023 74.30 74.47 73.35 74.36 178,549 +0.16(+0.21%)
Mar 07, 2023 74.66 74.92 73.95 74.20 193,511 -0.13(-0.17%)
Mar 06, 2023 74.01 74.72 73.55 74.33 180,378 +0.28(+0.38%)
Mar 03, 2023 73.13 74.38 71.53 74.04 193,601 +1.25(+1.72%)
Mar 02, 2023 72.31 73.33 71.64 72.79 250,480 +0.16(+0.22%)
Mar 01, 2023 74.16 74.19 72.47 72.64 355,350 -2.05(-2.75%)
Feb 28, 2023 75.63 76.15 74.48 74.69 468,724 -1.27(-1.67%)
Feb 27, 2023 76.26 77.81 75.54 75.96 338,699 -0.12(-0.15%)
Feb 24, 2023 75.36 76.42 74.60 76.08 265,929 +0.43(+0.57%)
Feb 23, 2023 75.10 76.78 73.69 75.65 299,987 +0.10(+0.13%)
Feb 22, 2023 75.51 76.40 75.22 75.55 388,895 +0.39(+0.52%)
Feb 21, 2023 75.44 75.78 74.92 75.16 184,443 -0.76(-1.00%)
Feb 17, 2023 75.14 76.23 74.80 75.92 295,036 +1.49(+2.00%)
Feb 16, 2023 74.03 74.71 73.15 74.44 191,184 -0.19(-0.25%)
Feb 15, 2023 74.82 76.01 74.31 74.62 196,674 -0.54(-0.72%)
Feb 14, 2023 75.58 76.22 74.72 75.16 152,311 -0.73(-0.97%)
Feb 13, 2023 75.79 76.33 75.60 75.89 111,613 +0.44(+0.58%)
Feb 10, 2023 75.41 75.69 75.06 75.45 151,181 +0.34(+0.46%)
Feb 09, 2023 76.34 77.11 74.57 75.11 216,435 -1.13(-1.49%)
Feb 08, 2023 76.69 77.90 76.21 76.24 205,927 -0.82(-1.06%)
Feb 07, 2023 77.12 77.22 75.57 77.06 309,554 -1.10(-1.41%)
Feb 06, 2023 78.13 78.65 77.67 78.17 242,272 +0.17(+0.21%)
Feb 03, 2023 78.57 78.57 76.56 78.00 292,798 -0.67(-0.86%)
Feb 02, 2023 77.99 78.85 77.36 78.68 279,882 +1.06(+1.37%)
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.