Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 72.19 74.61 72.07 74.50 2,754,451 +2.81(+3.92%)
Mar 30, 2023 71.86 72.12 71.06 71.69 1,668,714 +0.44(+0.61%)
Mar 29, 2023 70.23 71.28 69.25 71.25 2,129,518 +1.47(+2.10%)
Mar 28, 2023 69.72 71.12 69.63 69.79 2,124,598 -0.50(-0.72%)
Mar 27, 2023 71.12 71.40 69.90 70.29 2,124,145 -0.45(-0.63%)
Mar 24, 2023 70.70 71.32 70.33 70.74 1,685,147 -0.26(-0.36%)
Mar 23, 2023 72.34 72.97 70.38 71.00 2,270,313 -1.28(-1.78%)
Mar 22, 2023 73.63 74.23 72.24 72.28 2,649,868 -0.87(-1.18%)
Mar 21, 2023 74.41 74.76 72.74 73.15 3,863,769 -0.34(-0.46%)
Mar 20, 2023 72.31 74.05 72.13 73.49 3,309,791 +1.32(+1.82%)
Mar 17, 2023 72.47 72.69 70.98 72.17 8,299,193 -0.34(-0.47%)
Mar 16, 2023 70.27 72.75 70.17 72.51 3,136,160 +1.45(+2.04%)
Mar 15, 2023 69.12 71.08 68.95 71.06 3,333,398 +0.67(+0.95%)
Mar 14, 2023 72.21 72.31 69.65 70.39 3,536,934 -0.87(-1.23%)
Mar 13, 2023 72.25 72.88 71.17 71.27 4,034,450 -2.67(-3.61%)
Mar 10, 2023 74.23 74.91 73.07 73.94 2,309,383 -0.37(-0.49%)
Mar 09, 2023 76.54 76.73 74.20 74.31 2,179,878 -2.02(-2.65%)
Mar 08, 2023 77.25 77.37 75.08 76.33 2,146,045 -1.04(-1.35%)
Mar 07, 2023 77.97 78.61 77.18 77.37 2,008,760 -0.04(-0.05%)
Mar 06, 2023 78.82 79.30 77.24 77.41 2,661,819 -0.90(-1.15%)
Mar 03, 2023 76.73 78.46 76.57 78.31 3,219,309 +2.32(+3.06%)
Mar 02, 2023 76.46 79.27 74.52 75.99 6,031,647 -1.65(-2.12%)
Mar 01, 2023 77.38 78.18 76.85 77.64 3,446,494 -0.54(-0.69%)
Feb 28, 2023 78.09 78.94 77.86 78.17 2,537,803 +0.45(+0.58%)
Feb 27, 2023 78.99 79.78 77.63 77.72 3,543,530 -1.12(-1.42%)
Feb 24, 2023 77.11 79.39 76.79 78.84 2,616,510 +0.77(+0.99%)
Feb 23, 2023 78.29 78.88 77.17 78.07 1,854,091 -0.17(-0.22%)
Feb 22, 2023 78.26 78.85 77.66 78.24 3,087,350 +0.05(+0.06%)
Feb 21, 2023 80.12 80.12 78.03 78.19 1,977,758 -3.58(-4.38%)
Feb 17, 2023 82.77 82.98 81.08 81.77 2,453,122 -1.19(-1.43%)
Feb 16, 2023 82.69 83.93 82.11 82.96 1,482,551 -0.71(-0.84%)
Feb 15, 2023 82.32 83.89 81.99 83.66 2,028,530 +0.60(+0.72%)
Feb 14, 2023 81.70 83.45 81.21 83.06 2,256,471 +0.99(+1.20%)
Feb 13, 2023 80.93 82.29 80.27 82.08 1,679,822 +1.64(+2.03%)
Feb 10, 2023 79.24 80.50 78.93 80.44 1,743,273 +0.53(+0.66%)
Feb 09, 2023 82.56 82.87 79.64 79.91 1,357,022 -1.35(-1.67%)
Feb 08, 2023 81.74 82.55 81.17 81.27 1,372,597 -1.31(-1.58%)
Feb 07, 2023 82.36 82.79 80.70 82.57 2,090,733 -0.17(-0.20%)
Feb 06, 2023 84.06 84.91 82.62 82.74 1,788,679 -2.21(-2.60%)
Feb 03, 2023 84.66 85.90 84.19 84.95 1,518,251 -1.03(-1.20%)
Feb 02, 2023 85.40 87.78 85.02 85.99 3,076,029 +1.66(+1.97%)
Feb 01, 2023 83.02 84.77 81.11 84.32 2,858,951 +0.87(+1.05%)
Jan 31, 2023 81.75 83.46 81.50 83.45 2,963,695 +2.20(+2.71%)
Jan 30, 2023 79.43 81.83 79.13 81.25 2,618,271 +1.13(+1.41%)
Jan 27, 2023 78.61 80.40 78.18 80.12 2,111,874 +1.16(+1.47%)
Jan 26, 2023 79.53 80.22 78.54 78.96 1,533,912 -0.05(-0.06%)
Jan 25, 2023 78.05 79.04 76.83 79.01 2,812,691 +0.35(+0.44%)
Jan 24, 2023 78.97 79.93 78.53 78.66 2,179,836 -0.57(-0.72%)
Jan 23, 2023 78.33 79.69 77.73 79.23 2,409,615 +1.48(+1.90%)
Jan 20, 2023 76.81 78.07 76.07 77.76 2,569,955 +1.08(+1.41%)
Jan 19, 2023 77.47 78.07 75.99 76.68 1,999,708 -1.35(-1.74%)
Jan 18, 2023 80.13 81.30 77.93 78.03 2,309,846 -1.37(-1.73%)
Jan 17, 2023 80.11 80.42 79.08 79.40 2,223,981 -1.28(-1.59%)
Jan 13, 2023 79.93 81.37 79.93 80.68 1,848,894 -0.58(-0.72%)
Jan 12, 2023 81.22 81.55 79.79 81.27 2,747,464 +0.52(+0.64%)
Jan 11, 2023 79.89 81.73 79.26 80.75 3,080,832 +1.49(+1.88%)
Jan 10, 2023 77.74 79.27 77.44 79.26 1,651,866 +2.08(+2.69%)
Jan 09, 2023 78.36 78.55 77.01 77.18 1,909,865 -0.92(-1.18%)
Jan 06, 2023 77.17 78.37 76.88 78.11 1,814,113 +1.44(+1.88%)
Jan 05, 2023 76.24 76.81 75.29 76.67 2,256,427 -0.40(-0.52%)
Jan 04, 2023 76.61 78.03 76.03 77.07 2,059,038 +1.44(+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.