Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 84.04 84.82 83.80 84.68 5,291,579 +0.69(+0.82%)
Mar 30, 2023 83.85 84.19 83.72 83.98 5,107,088 +0.34(+0.40%)
Mar 29, 2023 83.49 83.70 83.25 83.65 6,753,581 +0.20(+0.24%)
Mar 28, 2023 83.60 83.85 83.15 83.45 5,505,252 -0.00(-0.01%)
Mar 27, 2023 83.22 84.02 83.18 83.45 7,368,874 -0.03(-0.04%)
Mar 24, 2023 83.93 84.81 82.43 83.49 24,777,980 +4.66(+5.91%)
Mar 23, 2023 78.72 79.34 78.40 78.83 4,329,056 +1.03(+1.32%)
Mar 22, 2023 78.65 79.14 77.78 77.80 3,634,305 -1.10(-1.39%)
Mar 21, 2023 78.66 79.16 78.60 78.90 5,461,352 +0.41(+0.52%)
Mar 20, 2023 78.32 78.64 76.67 78.49 6,509,728 +0.35(+0.44%)
Mar 17, 2023 79.35 79.42 77.94 78.15 9,512,120 -0.87(-1.10%)
Mar 16, 2023 78.02 79.54 77.99 79.02 4,936,150 +0.60(+0.77%)
Mar 15, 2023 78.10 78.43 77.72 78.41 7,228,576 +0.17(+0.21%)
Mar 14, 2023 77.49 78.63 77.41 78.25 5,487,175 +0.94(+1.22%)
Mar 13, 2023 77.11 78.14 76.53 77.31 5,794,722 +0.17(+0.22%)
Mar 10, 2023 77.59 77.70 76.41 77.14 5,356,689 -0.40(-0.51%)
Mar 09, 2023 78.98 78.98 77.28 77.53 4,823,078 -1.10(-1.40%)
Mar 08, 2023 78.45 78.85 78.22 78.63 4,334,309 +0.22(+0.28%)
Mar 07, 2023 78.76 79.39 78.30 78.41 5,388,934 -0.37(-0.46%)
Mar 06, 2023 78.82 79.12 78.37 78.78 4,593,167 +0.24(+0.30%)
Mar 03, 2023 77.59 78.75 77.30 78.54 9,227,823 +1.66(+2.16%)
Mar 02, 2023 75.65 77.09 75.12 76.88 8,254,929 +1.97(+2.63%)
Mar 01, 2023 75.35 75.66 74.83 74.91 4,330,547 -0.52(-0.70%)
Feb 28, 2023 75.92 75.92 75.25 75.44 4,474,407 -0.48(-0.64%)
Feb 27, 2023 76.25 76.34 75.51 75.92 3,951,227 -0.08(-0.10%)
Feb 24, 2023 75.85 76.08 75.65 76.00 3,946,008 -0.25(-0.32%)
Feb 23, 2023 76.34 76.43 75.82 76.25 4,062,002 -0.05(-0.06%)
Feb 22, 2023 76.46 76.67 76.18 76.30 3,984,174 +0.12(+0.16%)
Feb 21, 2023 76.62 76.76 75.19 76.18 6,964,697 -0.56(-0.73%)
Feb 17, 2023 76.29 76.74 76.01 76.74 5,422,655 +0.06(+0.08%)
Feb 16, 2023 76.57 77.04 75.94 76.68 4,975,732 -0.19(-0.24%)
Feb 15, 2023 75.52 77.12 75.04 76.87 6,869,540 +0.91(+1.20%)
Feb 14, 2023 75.96 76.33 75.21 75.96 6,168,668 +0.19(+0.25%)
Feb 13, 2023 75.07 76.10 74.84 75.77 5,431,118 +1.13(+1.51%)
Feb 10, 2023 74.66 75.57 74.32 74.64 6,996,748 +0.19(+0.25%)
Feb 09, 2023 72.77 74.82 72.70 74.46 12,727,920 +2.34(+3.25%)
Feb 08, 2023 72.22 73.95 71.68 72.11 27,008,870 -2.68(-3.58%)
Feb 07, 2023 73.85 75.16 73.35 74.79 15,033,162 +3.98(+5.62%)
Feb 06, 2023 72.96 73.05 70.64 70.82 13,522,555 -3.62(-4.86%)
Feb 03, 2023 75.82 75.96 74.23 74.44 5,843,422 -1.85(-2.43%)
Feb 02, 2023 75.68 76.56 75.26 76.29 4,744,644 +0.41(+0.53%)
Feb 01, 2023 75.19 76.00 74.77 75.88 4,626,737 +0.13(+0.17%)
Jan 31, 2023 75.32 76.18 75.04 75.75 4,161,069 +0.60(+0.80%)
Jan 30, 2023 75.81 76.26 75.03 75.15 4,479,894 -0.64(-0.85%)
Jan 27, 2023 74.69 75.94 74.42 75.79 4,430,014 +1.00(+1.34%)
Jan 26, 2023 73.99 74.85 73.85 74.79 4,003,497 +0.95(+1.29%)
Jan 25, 2023 74.20 74.30 73.73 73.84 4,030,601 -0.47(-0.63%)
Jan 24, 2023 74.20 74.62 73.70 74.31 5,119,806 -0.11(-0.15%)
Jan 23, 2023 73.03 74.61 73.02 74.42 6,387,007 +1.37(+1.87%)
Jan 20, 2023 72.74 73.22 72.61 73.05 7,428,658 +0.08(+0.11%)
Jan 19, 2023 73.69 73.70 72.91 72.97 5,388,520 -0.71(-0.97%)
Jan 18, 2023 73.82 73.94 72.60 73.69 7,991,234 -0.08(-0.11%)
Jan 17, 2023 75.08 75.14 73.63 73.76 10,149,211 -2.08(-2.74%)
Jan 13, 2023 76.07 76.08 75.37 75.84 4,376,194 -0.24(-0.31%)
Jan 12, 2023 76.07 76.46 75.68 76.08 4,946,880 -0.10(-0.13%)
Jan 11, 2023 76.86 76.94 76.11 76.18 5,124,757 -0.68(-0.89%)
Jan 10, 2023 76.22 77.12 76.22 76.86 5,189,167 +0.46(+0.61%)
Jan 09, 2023 76.67 77.35 76.36 76.40 8,504,755 -0.37(-0.48%)
Jan 06, 2023 76.33 76.88 76.26 76.76 5,502,695 +0.62(+0.82%)
Jan 05, 2023 75.78 76.47 75.78 76.14 3,759,351 +0.12(+0.16%)
Jan 04, 2023 76.54 76.57 75.67 76.02 4,875,041 -0.04(-0.05%)
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.