Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 71.46 73.86 71.35 73.75 2,782,384 +2.78(+3.92%)
Mar 30, 2023 71.14 71.40 70.35 70.97 1,685,637 +0.43(+0.61%)
Mar 29, 2023 69.52 70.57 68.55 70.54 2,151,114 +1.45(+2.10%)
Mar 28, 2023 69.02 70.40 68.93 69.09 2,146,144 -0.50(-0.72%)
Mar 27, 2023 70.41 70.68 69.20 69.59 2,145,687 -0.44(-0.63%)
Mar 24, 2023 69.99 70.61 69.63 70.03 1,702,236 -0.25(-0.36%)
Mar 23, 2023 71.61 72.24 69.67 70.29 2,293,337 -1.27(-1.78%)
Mar 22, 2023 72.89 73.49 71.52 71.56 2,676,742 -0.86(-1.18%)
Mar 21, 2023 73.66 74.01 72.01 72.41 3,902,953 -0.34(-0.46%)
Mar 20, 2023 71.59 73.31 71.41 72.75 3,343,356 +1.30(+1.82%)
Mar 17, 2023 71.74 71.96 70.26 71.45 8,383,358 -0.34(-0.47%)
Mar 16, 2023 69.57 72.02 69.46 71.78 3,167,965 +1.43(+2.04%)
Mar 15, 2023 68.43 70.37 68.26 70.35 3,367,203 +0.66(+0.95%)
Mar 14, 2023 71.48 71.59 68.95 69.69 3,572,803 -0.87(-1.23%)
Mar 13, 2023 71.52 72.14 70.46 70.55 4,075,364 -2.64(-3.61%)
Mar 10, 2023 73.49 74.16 72.34 73.20 2,332,803 -0.36(-0.49%)
Mar 09, 2023 75.77 75.96 73.46 73.56 2,201,985 -2.00(-2.65%)
Mar 08, 2023 76.47 76.60 74.32 75.56 2,167,808 -1.03(-1.35%)
Mar 07, 2023 77.19 77.82 76.41 76.60 2,029,131 -0.04(-0.05%)
Mar 06, 2023 78.03 78.50 76.46 76.63 2,688,814 -0.89(-1.15%)
Mar 03, 2023 75.96 77.67 75.80 77.53 3,251,957 +2.30(+3.06%)
Mar 02, 2023 75.69 78.48 73.77 75.23 6,092,816 -1.63(-2.12%)
Mar 01, 2023 76.60 77.40 76.07 76.86 3,481,446 -0.53(-0.69%)
Feb 28, 2023 77.30 78.15 77.08 77.39 2,563,539 +0.45(+0.58%)
Feb 27, 2023 78.20 78.98 76.85 76.94 3,579,466 -1.11(-1.42%)
Feb 24, 2023 76.33 78.59 76.02 78.05 2,643,045 +0.76(+0.99%)
Feb 23, 2023 77.51 78.09 76.39 77.28 1,872,894 -0.17(-0.22%)
Feb 22, 2023 77.47 78.06 76.88 77.45 3,118,660 +0.05(+0.06%)
Feb 21, 2023 79.31 79.31 77.25 77.41 1,997,815 -3.55(-4.38%)
Feb 17, 2023 81.94 82.15 80.27 80.95 2,478,000 -1.17(-1.43%)
Feb 16, 2023 81.86 83.09 81.29 82.13 1,497,586 -0.70(-0.84%)
Feb 15, 2023 81.49 83.05 81.17 82.82 2,049,102 +0.60(+0.72%)
Feb 14, 2023 80.88 82.61 80.39 82.23 2,279,354 +0.98(+1.20%)
Feb 13, 2023 80.12 81.47 79.46 81.25 1,696,858 +1.62(+2.03%)
Feb 10, 2023 78.45 79.69 78.14 79.63 1,760,952 +0.52(+0.66%)
Feb 09, 2023 81.74 82.04 78.84 79.11 1,370,784 -1.34(-1.67%)
Feb 08, 2023 80.92 81.72 80.35 80.45 1,386,517 -1.29(-1.58%)
Feb 07, 2023 81.53 81.96 79.89 81.74 2,111,936 -0.17(-0.20%)
Feb 06, 2023 83.22 84.05 81.79 81.91 1,806,819 -2.19(-2.60%)
Feb 03, 2023 83.81 85.04 83.35 84.10 1,533,648 -1.02(-1.20%)
Feb 02, 2023 84.54 86.90 84.17 85.12 3,107,224 +1.65(+1.97%)
Feb 01, 2023 82.18 83.92 80.29 83.48 2,887,945 +0.87(+1.05%)
Jan 31, 2023 80.93 82.62 80.68 82.61 2,993,751 +2.18(+2.71%)
Jan 30, 2023 78.63 81.01 78.34 80.43 2,644,824 +1.12(+1.41%)
Jan 27, 2023 77.82 79.59 77.40 79.31 2,133,292 +1.15(+1.47%)
Jan 26, 2023 78.73 79.42 77.75 78.17 1,549,468 -0.05(-0.06%)
Jan 25, 2023 77.27 78.24 76.06 78.22 2,841,215 +0.34(+0.44%)
Jan 24, 2023 78.18 79.12 77.74 77.87 2,201,943 -0.57(-0.72%)
Jan 23, 2023 77.55 78.89 76.95 78.44 2,434,052 +1.46(+1.90%)
Jan 20, 2023 76.04 77.28 75.31 76.98 2,596,018 +1.07(+1.41%)
Jan 19, 2023 76.69 77.28 75.23 75.91 2,019,987 -1.34(-1.74%)
Jan 18, 2023 79.32 80.49 77.14 77.25 2,333,271 -1.36(-1.73%)
Jan 17, 2023 79.31 79.61 78.29 78.61 2,246,536 -1.27(-1.59%)
Jan 13, 2023 79.13 80.55 79.13 79.87 1,867,644 -0.58(-0.72%)
Jan 12, 2023 80.40 80.73 78.99 80.45 2,775,327 +0.51(+0.64%)
Jan 11, 2023 79.09 80.91 78.47 79.94 3,112,075 +1.47(+1.87%)
Jan 10, 2023 76.96 78.48 76.66 78.47 1,668,618 +2.06(+2.69%)
Jan 09, 2023 77.57 77.76 76.23 76.41 1,929,233 -0.91(-1.18%)
Jan 06, 2023 76.40 77.59 76.11 77.32 1,832,511 +1.42(+1.88%)
Jan 05, 2023 75.48 76.04 74.54 75.90 2,279,310 -0.40(-0.52%)
Jan 04, 2023 75.84 77.25 75.27 76.30 2,079,919 +1.42(+1.90%)
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.