Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 87.61 88.10 86.96 87.23 7,592,552 -0.41(-0.47%)
Apr 27, 2023 86.24 87.73 86.16 87.64 6,658,671 +1.35(+1.57%)
Apr 26, 2023 86.14 86.58 85.08 86.29 9,551,420 +0.27(+0.31%)
Apr 25, 2023 85.93 87.27 85.77 86.02 8,539,447 +0.00(+0.00%)
Apr 24, 2023 84.66 86.10 84.39 86.02 15,079,311 +3.80(+4.62%)
Apr 21, 2023 80.78 84.52 80.18 82.22 13,294,337 +2.15(+2.68%)
Apr 20, 2023 81.18 81.49 79.66 80.07 6,046,159 -1.32(-1.63%)
Apr 19, 2023 78.50 81.84 78.31 81.40 9,372,075 +3.09(+3.94%)
Apr 18, 2023 79.33 79.36 78.25 78.31 4,334,907 -0.45(-0.57%)
Apr 17, 2023 77.65 78.80 77.50 78.76 5,263,899 +1.35(+1.75%)
Apr 14, 2023 78.29 78.45 77.06 77.41 4,496,540 -0.84(-1.08%)
Apr 13, 2023 77.35 78.25 77.25 78.25 5,446,447 +0.75(+0.97%)
Apr 12, 2023 78.33 78.68 77.46 77.50 4,481,816 -0.18(-0.23%)
Apr 11, 2023 77.44 77.79 77.21 77.68 4,610,509 +0.73(+0.95%)
Apr 10, 2023 76.66 76.96 75.97 76.96 3,803,952 -0.06(-0.07%)
Apr 06, 2023 77.54 78.01 76.80 77.01 4,497,124 +0.03(+0.04%)
Apr 05, 2023 76.47 77.17 75.83 76.98 4,711,703 +0.77(+1.01%)
Apr 04, 2023 76.58 77.06 76.15 76.22 4,700,826 -0.19(-0.25%)
Apr 03, 2023 77.06 77.06 75.81 76.41 6,331,157 -0.91(-1.18%)
Mar 31, 2023 76.39 77.33 76.00 77.32 5,798,729 +1.38(+1.82%)
Mar 30, 2023 76.44 76.58 75.72 75.94 4,318,827 +0.11(+0.14%)
Mar 29, 2023 75.42 76.10 75.23 75.83 7,376,257 -0.42(-0.55%)
Mar 28, 2023 75.65 77.01 75.38 76.26 5,366,226 -0.12(-0.16%)
Mar 27, 2023 77.20 77.98 76.32 76.38 5,882,553 +0.26(+0.34%)
Mar 24, 2023 74.23 76.27 74.14 76.12 6,482,646 +1.73(+2.32%)
Mar 23, 2023 76.25 76.54 74.14 74.39 6,999,031 -1.62(-2.13%)
Mar 22, 2023 77.45 77.95 76.00 76.02 5,823,733 -1.23(-1.59%)
Mar 21, 2023 76.03 77.41 76.03 77.24 6,130,938 +1.54(+2.03%)
Mar 20, 2023 74.88 75.85 74.66 75.70 8,128,862 +1.26(+1.69%)
Mar 17, 2023 75.19 75.63 74.06 74.45 9,294,935 -0.93(-1.24%)
Mar 16, 2023 73.85 75.50 73.76 75.38 6,072,447 +0.82(+1.10%)
Mar 15, 2023 73.34 74.61 73.03 74.56 5,645,157 +0.52(+0.71%)
Mar 14, 2023 75.14 75.43 73.25 74.04 7,159,210 -0.11(-0.15%)
Mar 13, 2023 72.48 74.65 72.29 74.15 7,967,142 +1.20(+1.64%)
Mar 10, 2023 74.05 74.28 72.41 72.95 6,206,428 -1.22(-1.64%)
Mar 09, 2023 74.92 75.44 74.15 74.17 5,924,206 -0.38(-0.51%)
Mar 08, 2023 75.63 75.78 74.20 74.55 7,161,715 -1.27(-1.68%)
Mar 07, 2023 78.06 78.12 75.61 75.83 7,231,061 -2.08(-2.67%)
Mar 06, 2023 79.39 79.71 77.45 77.91 7,198,977 -1.41(-1.77%)
Mar 03, 2023 78.73 79.52 78.39 79.32 5,018,209 +1.09(+1.40%)
Mar 02, 2023 77.49 78.51 77.21 78.22 5,275,777 +0.17(+0.22%)
Mar 01, 2023 78.35 78.47 77.66 78.05 5,519,841 -0.68(-0.87%)
Feb 28, 2023 79.23 79.58 78.71 78.74 7,001,136 -0.56(-0.71%)
Feb 27, 2023 79.52 80.00 79.16 79.30 6,708,798 -0.10(-0.12%)
Feb 24, 2023 79.26 79.56 78.30 79.39 7,783,667 -0.48(-0.60%)
Feb 23, 2023 80.65 80.91 79.33 79.87 7,040,716 -1.06(-1.30%)
Feb 22, 2023 81.99 82.20 80.57 80.92 6,397,138 -0.37(-0.46%)
Feb 21, 2023 80.09 82.34 80.09 81.29 8,555,658 +0.66(+0.81%)
Feb 17, 2023 80.07 80.76 79.29 80.64 7,177,488 +0.57(+0.71%)
Feb 16, 2023 79.66 80.95 79.57 80.07 5,031,853 -0.28(-0.34%)
Feb 15, 2023 78.77 80.35 78.46 80.34 4,821,544 +1.04(+1.31%)
Feb 14, 2023 79.97 80.35 78.82 79.31 4,761,399 -0.94(-1.17%)
Feb 13, 2023 79.57 80.27 79.46 80.25 4,500,410 +0.67(+0.84%)
Feb 10, 2023 79.38 79.83 78.74 79.58 4,778,617 +0.08(+0.10%)
Feb 09, 2023 81.83 82.26 79.31 79.51 6,507,071 -2.42(-2.96%)
Feb 08, 2023 82.25 82.73 81.78 81.93 5,736,266 -0.40(-0.49%)
Feb 07, 2023 81.30 82.66 80.92 82.33 5,394,385 +1.27(+1.57%)
Feb 06, 2023 82.57 82.63 81.04 81.06 4,974,893 -1.77(-2.14%)
Feb 03, 2023 82.44 83.24 82.25 82.82 5,205,513 -0.46(-0.55%)
Feb 02, 2023 81.59 83.54 81.50 83.28 7,298,501 +1.72(+2.11%)
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.