Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 78.16 78.35 76.93 76.96 3,991,140 -1.42(-1.82%)
Feb 27, 2023 78.27 78.77 78.16 78.38 2,760,347 +0.33(+0.42%)
Feb 24, 2023 77.72 78.14 77.49 78.05 2,879,170 +0.33(+0.42%)
Feb 23, 2023 77.70 78.26 77.39 77.72 3,091,205 +0.02(+0.02%)
Feb 22, 2023 77.89 78.95 77.38 77.70 4,225,678 +0.12(+0.15%)
Feb 21, 2023 78.58 78.78 76.26 77.59 8,188,088 +3.28(+4.42%)
Feb 17, 2023 72.88 74.51 72.56 74.30 4,110,767 +1.61(+2.21%)
Feb 16, 2023 72.18 72.78 71.86 72.70 2,737,001 +0.00(+0.00%)
Feb 15, 2023 72.87 72.98 72.05 72.70 2,339,256 -0.23(-0.32%)
Feb 14, 2023 74.13 74.16 72.81 72.93 2,957,779 -1.21(-1.63%)
Feb 13, 2023 73.72 74.20 73.38 74.14 2,506,158 +0.49(+0.67%)
Feb 10, 2023 73.21 73.74 72.79 73.65 2,548,558 +0.84(+1.16%)
Feb 09, 2023 73.67 73.88 72.66 72.80 3,418,526 -0.50(-0.69%)
Feb 08, 2023 73.76 73.91 73.18 73.31 2,494,671 -0.55(-0.75%)
Feb 07, 2023 73.95 74.15 73.00 73.86 3,385,408 -0.84(-1.13%)
Feb 06, 2023 73.12 74.73 72.87 74.70 4,681,483 +1.65(+2.25%)
Feb 03, 2023 74.05 74.08 72.27 73.06 5,740,192 -0.41(-0.55%)
Feb 02, 2023 74.33 74.53 72.79 73.46 8,144,310 -2.02(-2.68%)
Feb 01, 2023 75.45 75.71 74.70 75.48 4,278,729 -0.36(-0.47%)
Jan 31, 2023 75.90 75.99 74.85 75.84 4,281,675 +0.15(+0.19%)
Jan 30, 2023 75.65 76.25 75.48 75.70 3,221,074 +0.31(+0.41%)
Jan 27, 2023 75.20 75.76 74.24 75.39 4,415,374 +1.05(+1.42%)
Jan 26, 2023 75.08 75.08 74.21 74.33 3,479,477 -1.04(-1.37%)
Jan 25, 2023 74.45 75.38 74.15 75.37 3,396,924 +0.83(+1.12%)
Jan 24, 2023 74.53 75.49 73.79 74.54 4,090,690 -0.38(-0.50%)
Jan 23, 2023 74.97 75.46 74.53 74.91 2,840,968 -0.06(-0.08%)
Jan 20, 2023 74.96 74.96 74.21 74.97 4,093,442 +0.01(+0.01%)
Jan 19, 2023 76.00 76.12 74.81 74.96 3,993,731 -0.93(-1.22%)
Jan 18, 2023 78.81 78.83 75.58 75.89 6,665,714 -3.34(-4.21%)
Jan 17, 2023 79.75 80.32 79.12 79.23 4,009,108 -0.63(-0.79%)
Jan 13, 2023 79.68 80.31 79.68 79.86 3,557,110 -0.02(-0.02%)
Jan 12, 2023 81.23 81.23 79.71 79.88 4,058,491 -1.37(-1.69%)
Jan 11, 2023 81.61 81.97 80.85 81.25 3,216,362 -0.10(-0.12%)
Jan 10, 2023 82.41 82.51 81.26 81.35 2,552,074 -0.61(-0.74%)
Jan 09, 2023 82.50 83.11 81.96 81.96 3,110,163 -0.72(-0.87%)
Jan 06, 2023 81.76 82.93 81.76 82.68 2,381,906 +1.49(+1.84%)
Jan 05, 2023 80.94 81.66 80.53 81.19 3,050,639 +0.50(+0.62%)
Jan 04, 2023 79.69 81.20 79.69 80.69 3,582,769 +0.64(+0.81%)
Jan 03, 2023 80.37 80.55 79.46 80.04 3,157,356 -0.61(-0.75%)
Dec 30, 2022 81.26 81.46 80.10 80.65 2,575,437 -0.51(-0.63%)
Dec 29, 2022 81.86 81.98 81.02 81.16 2,571,371 -0.37(-0.45%)
Dec 28, 2022 83.00 83.25 81.44 81.52 1,775,109 -1.13(-1.37%)
Dec 27, 2022 82.30 82.79 81.94 82.66 2,097,484 +0.51(+0.62%)
Dec 23, 2022 81.90 82.25 81.63 82.15 1,536,158 +0.23(+0.28%)
Dec 22, 2022 82.11 82.22 81.20 81.92 2,844,465 -0.18(-0.22%)
Dec 21, 2022 80.69 82.29 80.02 82.10 4,388,596 +2.14(+2.68%)
Dec 20, 2022 80.48 81.32 79.29 79.95 8,656,596 -3.84(-4.58%)
Dec 19, 2022 83.58 84.56 83.22 83.79 4,749,652 +0.18(+0.22%)
Dec 16, 2022 83.06 83.82 82.47 83.61 8,451,261 -0.02(-0.02%)
Dec 15, 2022 83.69 84.07 82.34 83.63 4,867,303 -0.37(-0.44%)
Dec 14, 2022 83.86 84.97 83.85 83.99 4,223,869 +0.35(+0.41%)
Dec 13, 2022 83.61 84.21 83.10 83.65 3,970,313 +0.12(+0.15%)
Dec 12, 2022 82.84 83.64 82.84 83.52 3,506,092 +0.96(+1.16%)
Dec 09, 2022 84.00 84.24 82.50 82.56 3,224,137 -1.64(-1.95%)
Dec 08, 2022 83.77 84.43 83.44 84.21 3,028,466 +0.32(+0.38%)
Dec 07, 2022 82.59 83.97 82.45 83.89 4,444,907 +1.77(+2.16%)
Dec 06, 2022 82.45 83.35 81.58 82.12 3,320,371 -0.88(-1.07%)
Dec 05, 2022 82.39 83.27 82.15 83.00 3,242,912 -0.21(-0.25%)
Dec 02, 2022 82.09 83.27 82.09 83.21 3,249,988 +1.06(+1.29%)
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.