Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 69.86 69.98 68.71 69.27 792,943 +0.10(+0.14%)
Mar 30, 2023 70.94 70.94 68.54 69.17 566,258 -0.89(-1.28%)
Mar 29, 2023 71.88 71.88 69.06 70.07 1,167,166 -0.91(-1.29%)
Mar 28, 2023 70.39 71.59 69.88 70.98 823,887 +0.05(+0.07%)
Mar 27, 2023 73.00 73.20 70.52 70.93 1,084,245 +0.02(+0.03%)
Mar 24, 2023 67.96 71.64 66.69 70.91 1,298,746 +1.77(+2.56%)
Mar 23, 2023 69.28 70.89 68.16 69.14 1,256,105 +0.08(+0.11%)
Mar 22, 2023 73.32 73.53 69.01 69.07 986,351 -4.48(-6.09%)
Mar 21, 2023 73.49 75.13 72.09 73.55 1,114,127 +3.22(+4.57%)
Mar 20, 2023 72.32 73.52 70.26 70.33 1,491,745 -0.40(-0.56%)
Mar 17, 2023 72.71 72.86 67.23 70.73 12,447,411 -2.86(-3.88%)
Mar 16, 2023 70.73 75.19 69.67 73.59 1,215,895 +1.92(+2.67%)
Mar 15, 2023 69.97 73.36 69.97 71.67 1,925,758 -1.76(-2.40%)
Mar 14, 2023 71.40 74.79 71.40 73.43 1,917,801 +6.18(+9.19%)
Mar 13, 2023 67.56 72.55 64.70 67.25 2,618,677 -6.36(-8.64%)
Mar 10, 2023 71.16 74.38 69.14 73.61 1,681,984 +0.91(+1.26%)
Mar 09, 2023 76.69 76.83 72.56 72.69 974,424 -4.66(-6.02%)
Mar 08, 2023 77.71 78.41 77.06 77.35 678,066 -0.28(-0.36%)
Mar 07, 2023 79.53 80.12 77.62 77.63 845,841 -2.69(-3.35%)
Mar 06, 2023 81.17 83.00 79.78 80.32 2,509,356 +2.81(+3.62%)
Mar 03, 2023 76.90 77.58 76.20 77.51 227,907 +0.78(+1.01%)
Mar 02, 2023 77.26 77.59 75.66 76.74 300,151 -1.33(-1.71%)
Mar 01, 2023 78.14 78.40 77.19 78.07 280,580 -0.36(-0.46%)
Feb 28, 2023 79.01 79.62 78.37 78.43 355,836 -0.46(-0.58%)
Feb 27, 2023 79.77 80.47 78.60 78.88 193,943 -0.29(-0.37%)
Feb 24, 2023 78.03 79.22 77.47 79.18 374,374 +0.76(+0.97%)
Feb 23, 2023 78.52 79.42 77.74 78.42 293,382 -0.14(-0.17%)
Feb 22, 2023 79.01 79.15 77.80 78.55 472,765 +0.18(+0.24%)
Feb 21, 2023 79.27 79.88 78.28 78.37 562,870 -1.61(-2.02%)
Feb 17, 2023 78.77 80.26 78.29 79.98 579,439 +1.49(+1.89%)
Feb 16, 2023 79.33 79.71 78.44 78.50 373,803 -1.46(-1.82%)
Feb 15, 2023 78.06 80.10 77.25 79.95 345,047 +1.50(+1.91%)
Feb 14, 2023 78.06 79.11 76.97 78.46 1,707,350 +0.22(+0.29%)
Feb 13, 2023 76.93 78.45 76.31 78.23 279,864 +1.24(+1.62%)
Feb 10, 2023 76.56 77.25 76.09 76.99 232,117 +0.17(+0.22%)
Feb 09, 2023 78.40 78.74 76.78 76.82 223,245 -1.13(-1.45%)
Feb 08, 2023 78.65 79.12 77.81 77.95 247,486 -1.17(-1.48%)
Feb 07, 2023 78.40 79.33 77.78 79.12 292,403 +0.52(+0.66%)
Feb 06, 2023 78.97 79.44 77.73 78.60 360,474 -0.63(-0.79%)
Feb 03, 2023 78.61 79.46 77.90 79.23 426,324 +0.10(+0.12%)
Feb 02, 2023 77.51 79.27 76.76 79.13 537,576 +1.80(+2.32%)
Feb 01, 2023 76.25 78.29 75.63 77.33 570,053 +0.43(+0.57%)
Jan 31, 2023 74.02 76.91 73.88 76.90 740,175 +3.10(+4.20%)
Jan 30, 2023 73.80 74.81 73.42 73.80 371,350 -0.71(-0.96%)
Jan 27, 2023 76.28 76.42 74.09 74.51 694,674 -0.14(-0.18%)
Jan 26, 2023 74.49 75.24 73.32 74.65 368,997 +0.75(+1.02%)
Jan 25, 2023 73.78 73.95 72.34 73.89 272,736 +0.32(+0.43%)
Jan 24, 2023 74.96 75.10 73.21 73.58 337,886 -1.41(-1.88%)
Jan 23, 2023 74.87 75.17 74.03 74.99 389,775 +0.08(+0.10%)
Jan 20, 2023 73.47 74.91 72.65 74.91 446,311 +2.17(+2.99%)
Jan 19, 2023 73.43 73.60 72.12 72.73 428,701 -0.93(-1.26%)
Jan 18, 2023 77.10 77.16 73.59 73.66 581,655 -4.05(-5.21%)
Jan 17, 2023 79.11 79.34 77.34 77.71 284,879 -1.46(-1.84%)
Jan 13, 2023 78.67 79.56 77.55 79.17 327,865 -0.11(-0.13%)
Jan 12, 2023 78.44 79.73 77.84 79.27 411,202 +1.13(+1.45%)
Jan 11, 2023 78.22 79.22 78.10 78.14 403,764 +0.19(+0.25%)
Jan 10, 2023 77.08 78.29 76.32 77.95 343,273 +1.04(+1.36%)
Jan 09, 2023 77.20 77.67 76.19 76.91 531,821 -0.42(-0.54%)
Jan 06, 2023 74.76 78.34 74.76 77.32 1,361,861 +3.18(+4.29%)
Jan 05, 2023 73.58 74.55 73.06 74.14 466,092 +0.09(+0.12%)
Jan 04, 2023 73.93 74.94 73.73 74.06 389,052 +0.60(+0.82%)
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.