Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 82.50 84.24 82.50 83.37 693,518 +1.23(+1.50%)
Feb 27, 2023 82.08 83.15 81.23 82.14 547,937 +0.31(+0.38%)
Feb 24, 2023 78.81 82.30 78.59 81.83 666,649 +1.64(+2.05%)
Feb 23, 2023 83.05 84.84 79.31 80.19 931,118 -1.16(-1.43%)
Feb 22, 2023 81.00 82.14 80.08 81.35 659,789 +0.05(+0.06%)
Feb 21, 2023 81.63 83.55 81.02 81.30 595,270 -0.65(-0.79%)
Feb 17, 2023 83.33 83.45 81.37 81.95 760,972 -1.80(-2.15%)
Feb 16, 2023 84.94 86.80 83.74 83.75 479,971 -2.07(-2.41%)
Feb 15, 2023 85.44 86.04 83.78 85.82 312,387 -0.83(-0.96%)
Feb 14, 2023 85.97 87.14 84.94 86.65 446,816 -0.13(-0.15%)
Feb 13, 2023 86.18 87.20 85.31 86.78 366,643 -0.20(-0.23%)
Feb 10, 2023 85.07 87.01 84.94 86.98 330,955 +3.08(+3.67%)
Feb 09, 2023 83.77 84.44 82.80 83.90 369,821 +0.13(+0.16%)
Feb 08, 2023 85.17 85.64 83.47 83.77 254,547 -1.42(-1.67%)
Feb 07, 2023 83.38 85.49 82.78 85.19 513,885 +1.82(+2.18%)
Feb 06, 2023 83.58 83.82 82.02 83.37 255,787 -0.03(-0.04%)
Feb 03, 2023 83.41 85.36 82.96 83.40 515,045 -0.12(-0.14%)
Feb 02, 2023 85.03 85.67 82.93 83.52 722,167 -1.08(-1.28%)
Feb 01, 2023 86.11 86.34 83.42 84.60 562,817 -2.18(-2.51%)
Jan 31, 2023 86.15 87.84 85.37 86.78 458,184 +0.70(+0.81%)
Jan 30, 2023 88.10 88.24 86.08 86.08 362,320 -2.47(-2.79%)
Jan 27, 2023 88.34 89.74 87.48 88.55 367,121 -0.24(-0.27%)
Jan 26, 2023 87.97 89.04 85.38 88.79 506,993 +1.67(+1.92%)
Jan 25, 2023 86.75 87.68 84.75 87.12 333,715 -0.42(-0.48%)
Jan 24, 2023 90.45 90.45 87.29 87.54 302,621 -2.45(-2.72%)
Jan 23, 2023 89.49 90.37 88.99 89.99 388,166 +0.60(+0.67%)
Jan 20, 2023 88.11 89.85 87.46 89.39 352,805 +1.49(+1.70%)
Jan 19, 2023 86.48 88.09 85.66 87.90 372,781 +1.38(+1.60%)
Jan 18, 2023 89.83 91.05 85.86 86.52 592,000 -2.58(-2.90%)
Jan 17, 2023 89.91 90.86 88.50 89.10 443,603 -0.29(-0.32%)
Jan 13, 2023 88.40 90.38 87.00 89.39 593,786 +1.12(+1.27%)
Jan 12, 2023 85.55 89.55 85.15 88.27 632,837 +2.93(+3.43%)
Jan 11, 2023 85.11 86.40 84.75 85.34 485,017 +1.42(+1.69%)
Jan 10, 2023 83.08 84.26 80.62 83.92 332,896 +0.99(+1.19%)
Jan 09, 2023 84.22 85.99 82.90 82.93 538,200 -0.49(-0.59%)
Jan 06, 2023 82.06 85.13 81.12 83.42 350,005 +2.36(+2.91%)
Jan 05, 2023 81.02 81.31 79.68 81.06 304,104 +0.04(+0.05%)
Jan 04, 2023 80.69 82.07 80.00 81.02 392,152 -0.73(-0.89%)
Jan 03, 2023 86.38 87.17 80.83 81.75 561,685 -5.27(-6.06%)
Dec 30, 2022 85.27 87.30 85.09 87.02 318,703 +1.06(+1.23%)
Dec 29, 2022 85.36 86.77 84.33 85.96 259,884 +0.83(+0.97%)
Dec 28, 2022 87.60 87.94 83.84 85.13 388,611 -2.59(-2.95%)
Dec 27, 2022 88.20 88.20 86.14 87.72 299,893 +0.03(+0.03%)
Dec 23, 2022 84.72 87.85 84.47 87.69 292,095 +3.26(+3.86%)
Dec 22, 2022 87.28 88.04 83.39 84.43 555,353 -2.91(-3.33%)
Dec 21, 2022 86.99 87.95 85.11 87.34 436,014 +1.96(+2.30%)
Dec 20, 2022 84.90 85.85 84.33 85.38 370,910 +0.66(+0.78%)
Dec 19, 2022 87.86 88.35 84.30 84.72 519,181 -2.36(-2.71%)
Dec 16, 2022 85.77 87.13 84.69 87.08 860,672 -1.12(-1.27%)
Dec 15, 2022 87.62 89.33 86.26 88.20 799,859 -1.59(-1.77%)
Dec 14, 2022 89.65 91.58 88.25 89.79 1,072,469 +1.68(+1.91%)
Dec 13, 2022 85.48 88.40 84.40 88.11 1,294,041 +4.98(+5.99%)
Dec 12, 2022 82.41 83.42 81.25 83.13 587,004 +1.52(+1.86%)
Dec 09, 2022 82.48 83.58 80.82 81.61 560,568 -1.34(-1.62%)
Dec 08, 2022 86.42 87.56 82.54 82.95 760,417 -2.55(-2.98%)
Dec 07, 2022 84.89 85.57 83.27 85.50 824,998 +1.53(+1.82%)
Dec 06, 2022 85.31 86.31 83.00 83.97 623,683 -2.40(-2.78%)
Dec 05, 2022 89.51 89.51 84.36 86.37 745,272 -1.56(-1.77%)
Dec 02, 2022 87.94 89.54 87.24 87.93 734,304 -0.33(-0.37%)
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.