Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 73.72 74.10 73.38 74.03 8,391,025 +0.59(+0.80%)
May 30, 2023 73.62 73.96 73.13 73.44 5,236,365 -0.73(-0.99%)
May 26, 2023 75.05 75.64 74.09 74.17 5,653,150 -0.54(-0.72%)
May 25, 2023 74.54 75.22 73.37 74.71 8,438,148 -1.35(-1.77%)
May 24, 2023 76.12 76.26 75.18 76.06 6,094,758 +0.45(+0.60%)
May 23, 2023 75.62 76.54 75.14 75.60 4,721,724 -0.04(-0.05%)
May 22, 2023 76.30 76.83 75.43 75.64 3,699,761 -0.22(-0.29%)
May 19, 2023 75.80 76.60 75.67 75.86 5,923,885 +0.61(+0.81%)
May 18, 2023 75.89 76.06 74.43 75.25 5,251,121 -0.58(-0.76%)
May 17, 2023 75.18 76.03 74.13 75.82 5,723,838 +0.47(+0.63%)
May 16, 2023 76.75 76.75 75.19 75.35 5,991,767 -0.06(-0.08%)
May 15, 2023 75.11 75.43 74.88 75.41 2,830,552 +0.20(+0.27%)
May 12, 2023 75.79 76.08 74.96 75.21 3,657,607 -0.51(-0.67%)
May 11, 2023 75.20 75.78 74.52 75.72 5,325,292 +0.57(+0.76%)
May 10, 2023 75.79 75.85 74.24 75.15 5,834,985 -0.66(-0.88%)
May 09, 2023 75.34 76.27 75.33 75.82 4,725,640 +0.20(+0.27%)
May 08, 2023 76.59 76.64 75.17 75.61 3,974,071 -1.12(-1.45%)
May 05, 2023 75.77 76.81 75.26 76.73 4,795,340 +1.18(+1.57%)
May 04, 2023 76.59 76.66 75.44 75.55 4,743,489 -0.89(-1.17%)
May 03, 2023 77.44 77.84 76.12 76.44 5,256,671 -0.95(-1.23%)
May 02, 2023 78.44 78.93 77.05 77.39 5,870,275 -0.94(-1.20%)
May 01, 2023 79.35 79.42 78.12 78.34 5,780,291 -0.76(-0.96%)
Apr 28, 2023 79.39 79.71 77.05 79.10 11,233,099 -1.29(-1.60%)
Apr 27, 2023 80.57 80.68 79.29 80.39 8,999,421 -0.18(-0.23%)
Apr 26, 2023 81.05 81.22 79.76 80.57 4,798,773 -1.81(-2.20%)
Apr 25, 2023 83.66 83.78 82.26 82.38 5,590,295 -1.04(-1.25%)
Apr 24, 2023 83.34 84.06 83.21 83.42 6,891,889 +0.13(+0.15%)
Apr 21, 2023 81.66 83.59 81.54 83.29 8,356,041 +1.78(+2.18%)
Apr 20, 2023 80.58 81.66 80.53 81.51 6,161,114 +0.58(+0.71%)
Apr 19, 2023 80.30 81.12 80.23 80.93 3,234,748 +0.33(+0.41%)
Apr 18, 2023 80.57 80.75 79.83 80.61 4,452,715 +0.12(+0.16%)
Apr 17, 2023 80.25 80.57 79.89 80.48 4,619,545 +0.63(+0.78%)
Apr 14, 2023 79.89 80.09 78.87 79.86 5,078,980 -0.26(-0.32%)
Apr 13, 2023 78.86 80.18 78.82 80.12 4,391,054 +1.06(+1.34%)
Apr 12, 2023 79.83 80.09 78.64 79.06 5,349,343 -0.36(-0.45%)
Apr 11, 2023 79.43 79.96 79.14 79.41 3,813,897 -0.06(-0.07%)
Apr 10, 2023 80.34 80.34 79.20 79.47 3,704,288 -0.74(-0.92%)
Apr 06, 2023 80.89 81.62 80.11 80.21 3,875,869 -0.27(-0.33%)
Apr 05, 2023 79.18 80.55 78.84 80.48 4,796,738 +1.47(+1.86%)
Apr 04, 2023 80.01 80.29 78.72 79.01 4,667,515 -1.08(-1.35%)
Apr 03, 2023 79.79 80.63 79.51 80.09 5,283,812 +0.26(+0.33%)
Mar 31, 2023 78.55 79.99 78.11 79.83 7,416,760 +1.46(+1.87%)
Mar 30, 2023 78.68 78.80 77.99 78.36 3,973,213 +0.15(+0.20%)
Mar 29, 2023 78.18 78.86 77.86 78.21 5,684,592 +0.31(+0.40%)
Mar 28, 2023 76.93 78.04 76.77 77.90 4,318,483 +1.34(+1.75%)
Mar 27, 2023 77.34 77.92 76.40 76.57 4,619,898 -0.40(-0.53%)
Mar 24, 2023 75.94 77.35 75.36 76.97 4,996,263 +1.19(+1.57%)
Mar 23, 2023 74.83 75.94 74.70 75.78 5,213,047 +0.91(+1.22%)
Mar 22, 2023 76.10 76.37 74.81 74.86 5,102,811 -1.31(-1.72%)
Mar 21, 2023 76.52 77.02 75.39 76.17 4,931,628 -0.28(-0.37%)
Mar 20, 2023 74.77 76.66 74.69 76.45 4,856,637 +2.07(+2.78%)
Mar 17, 2023 76.74 76.74 73.63 74.38 17,490,586 -2.44(-3.18%)
Mar 16, 2023 76.18 76.94 75.45 76.83 7,560,875 +0.19(+0.25%)
Mar 15, 2023 76.10 76.86 75.54 76.63 5,067,938 -0.12(-0.15%)
Mar 14, 2023 76.04 76.88 75.35 76.75 5,714,861 +0.97(+1.28%)
Mar 13, 2023 74.88 77.45 74.88 75.78 7,182,650 +0.01(+0.01%)
Mar 10, 2023 75.31 76.54 75.20 75.77 6,509,563 +0.52(+0.70%)
Mar 09, 2023 76.79 76.91 74.61 75.24 7,869,556 -1.19(-1.56%)
Mar 08, 2023 76.72 77.03 76.07 76.43 4,048,778 -0.08(-0.10%)
Mar 07, 2023 77.48 77.48 76.19 76.51 6,413,730 -0.79(-1.02%)
Mar 06, 2023 77.30 77.52 76.76 77.30 4,722,155 +0.04(+0.05%)
Mar 03, 2023 76.06 77.37 75.85 77.26 5,157,610 +1.38(+1.82%)
Mar 02, 2023 75.78 76.15 75.50 75.88 3,713,747 +0.03(+0.04%)
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.