Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 77.79 79.08 77.79 79.04 6,901,602 +1.26(+1.63%)
Mar 30, 2023 78.05 78.10 77.50 77.78 4,302,953 +0.53(+0.69%)
Mar 29, 2023 77.17 77.30 76.91 77.25 4,219,725 +1.06(+1.39%)
Mar 28, 2023 75.82 76.32 75.74 76.19 5,228,853 +0.36(+0.48%)
Mar 27, 2023 76.05 76.36 75.28 75.83 5,415,242 +0.56(+0.74%)
Mar 24, 2023 74.09 75.45 73.56 75.27 6,870,364 +0.61(+0.81%)
Mar 23, 2023 75.08 76.17 74.08 74.66 6,857,245 -0.09(-0.12%)
Mar 22, 2023 75.98 76.54 74.73 74.75 7,477,253 -1.35(-1.78%)
Mar 21, 2023 76.07 76.43 75.59 76.10 4,846,172 +0.91(+1.21%)
Mar 20, 2023 74.25 75.23 74.25 75.19 7,544,110 +1.52(+2.06%)
Mar 17, 2023 74.57 74.59 73.55 73.68 9,781,193 -1.16(-1.55%)
Mar 16, 2023 73.29 74.93 73.06 74.84 11,072,108 +0.85(+1.15%)
Mar 15, 2023 74.49 74.66 72.95 73.99 14,617,373 -2.48(-3.24%)
Mar 14, 2023 76.60 77.35 75.64 76.47 8,443,806 +0.97(+1.28%)
Mar 13, 2023 75.52 76.53 74.93 75.50 20,859,234 -0.78(-1.02%)
Mar 10, 2023 77.97 77.99 75.87 76.28 13,387,634 -1.66(-2.13%)
Mar 09, 2023 80.06 80.32 77.70 77.94 6,585,955 -2.06(-2.57%)
Mar 08, 2023 79.65 80.19 79.37 80.00 5,939,506 +0.39(+0.49%)
Mar 07, 2023 80.91 80.91 79.32 79.61 6,928,659 -1.60(-1.97%)
Mar 06, 2023 82.22 82.22 81.07 81.21 5,617,919 -1.34(-1.62%)
Mar 03, 2023 81.92 82.59 81.30 82.54 6,146,734 +1.16(+1.43%)
Mar 02, 2023 80.05 81.58 79.86 81.38 6,492,736 +0.92(+1.14%)
Mar 01, 2023 80.02 81.25 80.01 80.47 7,933,513 +0.62(+0.78%)
Feb 28, 2023 79.46 80.36 79.31 79.84 8,759,023 +0.36(+0.45%)
Feb 27, 2023 79.72 80.23 79.40 79.48 6,630,879 +0.26(+0.33%)
Feb 24, 2023 77.36 79.32 76.95 79.22 9,556,270 +0.53(+0.67%)
Feb 23, 2023 78.90 79.23 77.53 78.69 5,735,605 +0.09(+0.11%)
Feb 22, 2023 78.37 78.98 77.97 78.60 6,081,753 +0.59(+0.75%)
Feb 21, 2023 78.91 79.19 77.90 78.02 6,047,243 -1.31(-1.65%)
Feb 17, 2023 79.52 79.60 78.89 79.32 3,819,016 -0.75(-0.94%)
Feb 16, 2023 79.87 81.01 79.68 80.08 4,444,794 -0.92(-1.13%)
Feb 15, 2023 80.11 81.01 79.89 80.99 4,077,480 +0.35(+0.44%)
Feb 14, 2023 80.11 80.86 79.72 80.64 4,209,745 +0.19(+0.23%)
Feb 13, 2023 80.17 80.62 79.66 80.46 2,817,730 +0.42(+0.52%)
Feb 10, 2023 79.57 80.15 79.09 80.04 3,595,383 +0.29(+0.37%)
Feb 09, 2023 81.54 81.72 79.38 79.74 8,538,041 -1.17(-1.45%)
Feb 08, 2023 81.14 81.92 80.86 80.92 5,393,995 -0.65(-0.80%)
Feb 07, 2023 80.38 81.77 80.34 81.57 7,740,998 +1.08(+1.35%)
Feb 06, 2023 80.66 80.98 80.06 80.49 6,418,242 -0.90(-1.10%)
Feb 03, 2023 81.97 82.62 81.27 81.38 6,085,741 -1.49(-1.80%)
Feb 02, 2023 82.78 83.12 81.64 82.88 6,317,378 -0.26(-0.32%)
Feb 01, 2023 82.12 83.81 81.58 83.14 7,398,730 +0.55(+0.66%)
Jan 31, 2023 80.88 82.62 80.88 82.59 4,029,245 +1.78(+2.20%)
Jan 30, 2023 80.88 81.84 80.71 80.82 5,340,494 -0.56(-0.68%)
Jan 27, 2023 81.08 81.95 81.00 81.37 3,504,938 -0.26(-0.32%)
Jan 26, 2023 80.56 81.67 80.31 81.64 5,896,575 +0.39(+0.48%)
Jan 25, 2023 80.19 81.28 79.92 81.25 3,691,697 +0.17(+0.20%)
Jan 24, 2023 80.58 81.20 79.91 81.08 4,797,105 +0.05(+0.06%)
Jan 23, 2023 80.66 81.37 80.27 81.03 6,404,350 +0.26(+0.33%)
Jan 20, 2023 79.38 80.83 78.96 80.77 3,534,588 +1.59(+2.01%)
Jan 19, 2023 79.19 79.51 78.56 79.18 4,181,482 -0.61(-0.77%)
Jan 18, 2023 81.68 81.79 79.75 79.79 4,839,944 -1.14(-1.41%)
Jan 17, 2023 81.89 82.05 80.85 80.93 3,557,900 -0.82(-1.00%)
Jan 13, 2023 80.79 81.92 80.72 81.75 3,569,289 +0.50(+0.61%)
Jan 12, 2023 81.14 82.28 80.33 81.26 4,077,208 +0.30(+0.37%)
Jan 11, 2023 80.54 80.99 80.07 80.95 5,044,325 +1.25(+1.57%)
Jan 10, 2023 78.94 79.76 78.51 79.71 4,124,698 +0.79(+1.00%)
Jan 09, 2023 79.06 79.97 78.65 78.91 8,604,654 +0.50(+0.63%)
Jan 06, 2023 76.51 78.59 76.51 78.42 4,473,295 +2.61(+3.44%)
Jan 05, 2023 75.83 76.24 75.27 75.81 4,208,572 -1.22(-1.58%)
Jan 04, 2023 76.10 77.24 76.05 77.03 4,992,350 +1.32(+1.74%)
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.