Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 65.96 67.16 65.91 67.03 2,124,838 +0.75(+1.13%)
May 05, 2023 66.01 66.48 65.32 66.28 2,482,025 +0.64(+0.98%)
May 04, 2023 65.82 66.26 65.09 65.64 3,431,611 -0.12(-0.18%)
May 03, 2023 65.27 66.47 65.24 65.76 4,093,236 +0.71(+1.09%)
May 02, 2023 65.04 65.20 63.99 65.04 3,941,825 -0.01(-0.02%)
May 01, 2023 66.31 66.66 64.84 65.05 3,800,279 -1.35(-2.04%)
Apr 28, 2023 65.73 66.46 65.55 66.41 3,100,023 +0.87(+1.33%)
Apr 27, 2023 64.79 65.54 64.14 65.54 4,002,508 +1.62(+2.54%)
Apr 26, 2023 64.00 64.70 63.70 63.92 4,341,917 -0.32(-0.49%)
Apr 25, 2023 64.11 65.35 63.79 64.23 6,845,608 +1.08(+1.71%)
Apr 24, 2023 61.66 63.31 61.66 63.16 4,090,388 +1.02(+1.64%)
Apr 21, 2023 62.16 62.47 61.49 62.14 2,326,640 +0.02(+0.03%)
Apr 20, 2023 63.01 63.78 62.03 62.12 3,249,446 +0.37(+0.59%)
Apr 19, 2023 61.49 61.90 61.06 61.75 2,086,883 -0.15(-0.24%)
Apr 18, 2023 60.45 62.03 60.33 61.90 3,708,331 +1.98(+3.30%)
Apr 17, 2023 59.31 60.12 59.29 59.92 2,148,509 +0.45(+0.75%)
Apr 14, 2023 58.80 59.55 58.70 59.48 2,948,263 +0.92(+1.57%)
Apr 13, 2023 59.42 59.42 58.54 58.56 2,612,828 -0.53(-0.90%)
Apr 12, 2023 59.49 59.73 58.92 59.09 2,138,975 -0.01(-0.02%)
Apr 11, 2023 58.36 59.59 58.24 59.10 3,093,182 +1.41(+2.45%)
Apr 10, 2023 56.97 58.22 56.63 57.69 3,009,756 +0.48(+0.85%)
Apr 06, 2023 57.72 57.93 56.77 57.20 2,174,713 -0.78(-1.35%)
Apr 05, 2023 57.52 58.20 57.42 57.98 1,953,548 +0.21(+0.36%)
Apr 04, 2023 58.22 58.59 57.36 57.78 2,315,600 -0.57(-0.98%)
Apr 03, 2023 57.39 58.50 57.39 58.35 1,914,640 +0.71(+1.24%)
Mar 31, 2023 56.17 57.74 56.17 57.64 2,759,259 +1.48(+2.64%)
Mar 30, 2023 56.69 56.70 56.00 56.15 1,472,739 -0.37(-0.65%)
Mar 29, 2023 57.06 57.31 56.13 56.52 1,730,032 -0.12(-0.21%)
Mar 28, 2023 56.10 56.94 56.08 56.64 1,701,969 +0.71(+1.27%)
Mar 27, 2023 56.30 56.81 55.85 55.93 1,975,704 -0.11(-0.19%)
Mar 24, 2023 55.59 56.31 54.65 56.04 2,129,134 +0.27(+0.48%)
Mar 23, 2023 56.16 57.25 55.24 55.77 2,779,982 +0.45(+0.82%)
Mar 22, 2023 55.92 56.52 55.30 55.31 3,279,492 +0.11(+0.20%)
Mar 21, 2023 55.29 55.88 54.99 55.20 2,858,275 +0.45(+0.83%)
Mar 20, 2023 54.96 55.46 54.55 54.75 2,738,520 -0.06(-0.11%)
Mar 17, 2023 55.34 55.42 54.31 54.81 8,775,621 -0.38(-0.68%)
Mar 16, 2023 53.88 55.41 53.17 55.18 3,052,721 +1.32(+2.45%)
Mar 15, 2023 53.67 55.05 52.81 53.86 3,398,697 -0.39(-0.73%)
Mar 14, 2023 54.13 54.90 53.68 54.26 3,190,271 +0.80(+1.49%)
Mar 13, 2023 51.67 53.88 51.52 53.46 4,224,185 +0.73(+1.38%)
Mar 10, 2023 54.00 54.41 51.68 52.73 3,546,115 -0.96(-1.78%)
Mar 09, 2023 54.07 55.07 53.64 53.69 2,986,007 -0.31(-0.57%)
Mar 08, 2023 53.67 54.03 53.02 53.99 2,927,378 +0.70(+1.31%)
Mar 07, 2023 54.25 54.58 53.27 53.29 2,933,618 -0.74(-1.37%)
Mar 06, 2023 54.13 54.65 53.69 54.03 2,857,282 -0.39(-0.72%)
Mar 03, 2023 54.25 54.80 53.73 54.43 2,163,270 +0.90(+1.68%)
Mar 02, 2023 52.94 53.67 52.66 53.53 2,176,500 +0.06(+0.11%)
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.