Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 72.93 73.89 72.84 73.51 22,889 +0.46(+0.63%)
May 25, 2023 72.45 73.88 72.45 73.05 18,642 +0.48(+0.66%)
May 24, 2023 73.95 73.95 72.09 72.57 34,713 -1.93(-2.59%)
May 23, 2023 73.93 75.32 73.67 74.50 24,099 +0.56(+0.76%)
May 22, 2023 74.19 74.52 73.80 73.94 11,679 -0.54(-0.73%)
May 19, 2023 76.88 76.89 74.34 74.48 52,482 -2.40(-3.12%)
May 18, 2023 75.01 76.97 75.01 76.88 30,929 +1.78(+2.37%)
May 17, 2023 72.61 75.31 72.61 75.10 34,828 +2.54(+3.50%)
May 16, 2023 73.71 74.56 72.48 72.56 30,101 -1.61(-2.17%)
May 15, 2023 73.41 74.77 73.25 74.17 32,547 +0.91(+1.24%)
May 12, 2023 73.19 74.09 72.99 73.26 36,355 +0.10(+0.14%)
May 11, 2023 73.88 73.88 72.95 73.16 22,478 -0.77(-1.04%)
May 10, 2023 75.49 76.00 73.08 73.93 44,730 -0.92(-1.23%)
May 09, 2023 73.92 75.11 73.87 74.85 42,322 +0.22(+0.29%)
May 08, 2023 74.25 75.24 74.25 74.63 43,114 +0.53(+0.72%)
May 05, 2023 73.68 74.26 72.35 74.10 225,309 +1.97(+2.73%)
May 04, 2023 74.89 75.14 72.02 72.13 59,380 -2.50(-3.35%)
May 03, 2023 75.57 76.67 74.49 74.63 28,588 -0.48(-0.64%)
May 02, 2023 75.78 75.78 73.84 75.11 49,751 -0.76(-1.00%)
May 01, 2023 74.28 76.89 74.28 75.87 31,889 +1.10(+1.47%)
Apr 28, 2023 75.19 75.55 74.40 74.77 47,865 -0.27(-0.36%)
Apr 27, 2023 74.21 75.26 74.21 75.04 26,853 +0.59(+0.79%)
Apr 26, 2023 74.40 75.99 74.23 74.45 57,147 +0.55(+0.74%)
Apr 25, 2023 76.26 76.39 73.83 73.90 54,981 -2.67(-3.49%)
Apr 24, 2023 77.74 78.14 76.34 76.57 37,587 -1.00(-1.29%)
Apr 21, 2023 76.87 78.34 76.34 77.57 43,529 +0.55(+0.71%)
Apr 20, 2023 76.20 77.62 76.20 77.02 59,065 -0.03(-0.04%)
Apr 19, 2023 77.20 78.03 76.34 77.05 42,491 -0.40(-0.52%)
Apr 18, 2023 77.04 77.95 76.73 77.45 31,647 +0.45(+0.58%)
Apr 17, 2023 77.09 77.09 75.02 77.00 37,551 -0.28(-0.36%)
Apr 14, 2023 77.29 77.41 76.01 77.28 60,192 +0.59(+0.77%)
Apr 13, 2023 74.87 77.40 74.87 76.69 67,340 +2.01(+2.69%)
Apr 12, 2023 75.10 75.72 74.39 74.68 38,497 -0.11(-0.15%)
Apr 11, 2023 73.70 75.25 73.56 74.79 95,062 +1.45(+1.98%)
Apr 10, 2023 71.95 73.34 71.81 73.34 55,381 +1.24(+1.72%)
Apr 06, 2023 71.61 72.54 71.56 72.10 60,555 +0.36(+0.50%)
Apr 05, 2023 73.00 73.66 71.41 71.74 109,281 -1.29(-1.77%)
Apr 04, 2023 75.84 76.70 72.05 73.03 110,074 -3.64(-4.75%)
Apr 03, 2023 78.16 78.66 76.15 76.67 98,417 -1.53(-1.96%)
Mar 31, 2023 76.95 79.12 76.95 78.20 65,283 +1.15(+1.50%)
Mar 30, 2023 76.63 77.85 76.43 77.05 56,589 +1.28(+1.70%)
Mar 29, 2023 74.44 76.09 73.68 75.76 59,853 +2.03(+2.76%)
Mar 28, 2023 75.61 75.74 72.49 73.73 98,441 -1.98(-2.62%)
Mar 27, 2023 76.36 76.62 74.27 75.71 87,897 +0.46(+0.61%)
Mar 24, 2023 76.57 76.57 73.42 75.25 94,340 -0.87(-1.14%)
Mar 23, 2023 82.23 82.98 76.01 76.12 167,437 -3.85(-4.82%)
Mar 22, 2023 79.45 81.50 78.34 79.97 63,303 +1.01(+1.27%)
Mar 21, 2023 79.21 80.43 78.24 78.97 52,079 +1.21(+1.55%)
Mar 20, 2023 77.27 79.50 76.64 77.76 33,814 +1.58(+2.08%)
Mar 17, 2023 79.82 79.82 76.05 76.18 67,889 -3.90(-4.88%)
Mar 16, 2023 77.24 80.86 77.10 80.08 29,082 +2.48(+3.20%)
Mar 15, 2023 77.76 77.91 76.86 77.60 47,421 -2.25(-2.82%)
Mar 14, 2023 78.68 80.33 78.50 79.85 53,691 +1.47(+1.88%)
Mar 13, 2023 78.17 79.28 74.93 78.38 67,219 -0.36(-0.46%)
Mar 10, 2023 81.17 81.28 78.31 78.74 87,121 -2.43(-2.99%)
Mar 09, 2023 84.20 84.52 81.05 81.17 55,698 -3.28(-3.88%)
Mar 08, 2023 84.89 85.27 83.56 84.45 32,975 -1.27(-1.49%)
Mar 07, 2023 85.75 86.32 85.21 85.72 56,993 -0.12(-0.14%)
Mar 06, 2023 85.79 86.35 85.19 85.84 23,952 +0.58(+0.68%)
Mar 03, 2023 85.68 85.97 84.37 85.26 39,222 -0.45(-0.52%)
Mar 02, 2023 86.17 86.17 84.86 85.71 25,631 -0.67(-0.77%)
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.