Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 81.15 82.20 81.15 82.16 123,180 +0.62(+0.77%)
Apr 27, 2023 81.44 81.57 80.75 81.53 134,921 +1.66(+2.07%)
Apr 26, 2023 80.45 80.69 79.74 79.88 82,391 -0.28(-0.35%)
Apr 25, 2023 80.69 81.03 80.15 80.16 121,320 -0.41(-0.51%)
Apr 24, 2023 80.28 80.59 80.05 80.57 105,291 +0.77(+0.96%)
Apr 21, 2023 79.24 80.11 79.24 79.80 262,780 +0.06(+0.08%)
Apr 20, 2023 79.44 80.34 79.44 79.74 68,902 -0.51(-0.64%)
Apr 19, 2023 80.09 80.47 80.06 80.25 66,999 -0.59(-0.73%)
Apr 18, 2023 80.73 80.94 80.33 80.84 69,751 +0.34(+0.42%)
Apr 17, 2023 80.10 80.52 79.94 80.50 225,576 +0.19(+0.24%)
Apr 14, 2023 80.17 80.50 79.91 80.31 91,938 +0.38(+0.48%)
Apr 13, 2023 79.71 80.03 79.25 79.93 84,940 +0.38(+0.48%)
Apr 12, 2023 79.58 79.80 79.29 79.55 523,044 +1.36(+1.74%)
Apr 11, 2023 78.30 78.49 78.10 78.19 103,528 +0.93(+1.20%)
Apr 10, 2023 75.00 77.81 75.00 77.26 133,178 -0.20(-0.26%)
Apr 06, 2023 76.79 77.67 76.33 77.46 70,960 -1.20(-1.53%)
Apr 05, 2023 78.71 78.87 78.13 78.66 104,143 -2.19(-2.71%)
Apr 04, 2023 81.32 81.50 80.66 80.85 117,407 -0.29(-0.36%)
Apr 03, 2023 80.74 81.29 80.53 81.14 155,522 +0.19(+0.23%)
Mar 31, 2023 80.82 81.37 80.77 80.95 856,366 -0.01(-0.01%)
Mar 30, 2023 80.61 81.03 80.38 80.96 180,418 +1.46(+1.84%)
Mar 29, 2023 79.04 79.53 78.92 79.50 72,306 +1.79(+2.30%)
Mar 28, 2023 77.54 77.83 77.31 77.71 73,697 +1.04(+1.36%)
Mar 27, 2023 76.71 76.83 76.25 76.67 49,704 +0.91(+1.19%)
Mar 24, 2023 75.70 76.06 75.09 75.76 90,753 -2.14(-2.75%)
Mar 23, 2023 78.30 79.17 77.45 77.90 99,479 -0.09(-0.12%)
Mar 22, 2023 78.50 79.46 77.96 77.99 92,256 +0.76(+0.98%)
Mar 21, 2023 77.29 77.50 76.78 77.23 129,998 +2.78(+3.73%)
Mar 20, 2023 73.93 74.94 73.93 74.45 79,059 +1.29(+1.76%)
Mar 17, 2023 73.12 73.65 72.48 73.16 62,729 -2.07(-2.75%)
Mar 16, 2023 72.89 75.26 72.84 75.23 103,569 +1.42(+1.92%)
Mar 15, 2023 73.64 74.14 72.53 73.81 891,103 -4.19(-5.37%)
Mar 14, 2023 77.92 78.26 77.30 78.00 147,990 +2.50(+3.31%)
Mar 13, 2023 75.70 76.27 75.26 75.50 104,965 -2.21(-2.84%)
Mar 10, 2023 79.16 79.16 77.45 77.71 550,969 -1.54(-1.94%)
Mar 09, 2023 79.46 80.00 79.03 79.25 234,474 +0.11(+0.14%)
Mar 08, 2023 78.81 79.21 78.57 79.14 87,830 +1.33(+1.71%)
Mar 07, 2023 78.95 79.00 77.81 77.81 57,338 -0.87(-1.11%)
Mar 06, 2023 78.65 78.92 78.51 78.68 63,570 +0.37(+0.47%)
Mar 03, 2023 77.98 78.38 77.56 78.31 72,943 +1.29(+1.67%)
Mar 02, 2023 76.12 77.02 76.06 77.02 62,839 -0.46(-0.59%)
Mar 01, 2023 77.90 78.10 77.27 77.48 109,884 +1.04(+1.36%)
Feb 28, 2023 76.97 77.22 76.41 76.44 115,407 +0.12(+0.16%)
Feb 27, 2023 76.53 76.76 76.03 76.32 97,184 +1.30(+1.73%)
Feb 24, 2023 76.02 76.02 74.71 75.02 91,862 -2.76(-3.55%)
Feb 23, 2023 77.57 77.84 77.03 77.78 65,251 +1.40(+1.83%)
Feb 22, 2023 76.62 77.01 76.28 76.38 95,692 -0.19(-0.25%)
Feb 21, 2023 77.01 77.24 76.25 76.57 90,668 -1.33(-1.71%)
Feb 17, 2023 77.47 78.09 77.35 77.90 112,642 -0.65(-0.83%)
Feb 16, 2023 78.33 79.24 78.08 78.55 170,745 -1.21(-1.52%)
Feb 15, 2023 78.86 79.78 78.84 79.76 156,662 +1.24(+1.58%)
Feb 14, 2023 77.58 78.72 77.52 78.52 134,744 +0.12(+0.15%)
Feb 13, 2023 77.61 78.62 77.61 78.40 174,470 +0.60(+0.77%)
Feb 10, 2023 78.24 78.37 77.59 77.80 206,852 -1.67(-2.10%)
Feb 09, 2023 80.53 81.43 79.47 79.47 313,415 +1.12(+1.43%)
Feb 08, 2023 75.69 78.38 74.70 78.35 347,542 +2.67(+3.53%)
Feb 07, 2023 75.68 76.03 74.92 75.68 108,984 -0.83(-1.08%)
Feb 06, 2023 77.15 77.25 76.45 76.51 73,482 -1.36(-1.75%)
Feb 03, 2023 77.81 78.75 77.74 77.87 84,996 -0.46(-0.59%)
Feb 02, 2023 78.16 78.60 76.78 78.33 106,745 -0.81(-1.02%)
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.