Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 76.71 77.75 76.53 77.72 795,856 +1.42(+1.86%)
Mar 30, 2023 75.47 76.51 75.14 76.30 965,291 +1.30(+1.73%)
Mar 29, 2023 75.37 76.08 74.98 75.00 1,409,361 +0.18(+0.24%)
Mar 28, 2023 74.47 75.31 74.20 74.82 936,865 +0.01(+0.01%)
Mar 27, 2023 74.96 75.32 74.32 74.81 827,456 +0.41(+0.55%)
Mar 24, 2023 73.79 74.57 73.15 74.40 740,864 +0.60(+0.81%)
Mar 23, 2023 74.27 74.72 73.18 73.80 798,886 +0.33(+0.45%)
Mar 22, 2023 74.48 75.14 73.39 73.47 809,346 -0.82(-1.10%)
Mar 21, 2023 73.31 74.50 72.82 74.29 1,036,396 -0.11(-0.15%)
Mar 20, 2023 72.88 74.40 72.27 74.40 814,984 +1.26(+1.72%)
Mar 17, 2023 72.71 73.91 72.31 73.14 2,487,561 +0.15(+0.21%)
Mar 16, 2023 72.36 73.36 72.00 72.99 825,645 +0.74(+1.02%)
Mar 15, 2023 71.63 72.31 71.07 72.25 1,263,215 -0.34(-0.47%)
Mar 14, 2023 72.66 73.48 71.98 72.59 1,119,687 +0.70(+0.97%)
Mar 13, 2023 71.63 73.03 71.36 71.89 1,209,302 -0.51(-0.70%)
Mar 10, 2023 74.34 74.75 72.14 72.40 1,498,777 -2.58(-3.44%)
Mar 09, 2023 76.02 76.39 74.96 74.98 957,057 -1.15(-1.51%)
Mar 08, 2023 75.79 76.19 75.29 76.13 575,595 +0.37(+0.49%)
Mar 07, 2023 75.88 77.00 74.92 75.76 1,037,144 -0.14(-0.18%)
Mar 06, 2023 76.16 76.90 75.74 75.90 584,616 -0.03(-0.04%)
Mar 03, 2023 75.55 76.63 75.36 75.93 902,244 +0.31(+0.41%)
Mar 02, 2023 75.50 75.72 74.46 75.62 1,483,542 -0.14(-0.18%)
Mar 01, 2023 75.68 76.20 75.25 75.76 706,749 +0.05(+0.07%)
Feb 28, 2023 75.74 76.85 75.60 75.71 1,166,311 -0.29(-0.38%)
Feb 27, 2023 76.28 76.65 75.78 76.00 492,180 +0.40(+0.53%)
Feb 24, 2023 75.00 77.37 74.97 75.60 1,021,146 -0.70(-0.92%)
Feb 23, 2023 77.70 77.70 76.04 76.30 678,179 -0.63(-0.82%)
Feb 22, 2023 76.00 77.66 76.00 76.93 848,577 +0.72(+0.94%)
Feb 21, 2023 76.71 77.14 76.06 76.21 835,466 -1.60(-2.06%)
Feb 17, 2023 78.86 78.91 76.82 77.81 1,129,583 -1.61(-2.03%)
Feb 16, 2023 78.67 81.02 78.61 79.42 992,193 -1.10(-1.37%)
Feb 15, 2023 81.86 82.80 79.54 80.52 1,464,712 -0.52(-0.64%)
Feb 14, 2023 80.61 81.92 80.25 81.04 1,739,945 -0.18(-0.22%)
Feb 13, 2023 81.15 82.33 80.18 81.22 980,191 +0.52(+0.64%)
Feb 10, 2023 81.08 81.25 79.57 80.70 929,128 -0.80(-0.98%)
Feb 09, 2023 82.81 83.43 81.14 81.50 1,306,672 -0.65(-0.79%)
Feb 08, 2023 83.22 83.41 82.09 82.15 535,776 -1.30(-1.56%)
Feb 07, 2023 80.75 83.66 80.06 83.45 715,314 +2.31(+2.85%)
Feb 06, 2023 82.58 83.05 81.11 81.14 954,500 -2.16(-2.59%)
Feb 03, 2023 82.31 83.93 82.17 83.30 752,075 -0.78(-0.93%)
Feb 02, 2023 84.15 85.32 83.51 84.08 1,370,806 +1.08(+1.30%)
Feb 01, 2023 82.15 83.20 81.49 83.00 758,041 +0.87(+1.06%)
Jan 31, 2023 81.73 82.49 81.39 82.13 1,024,960 +0.80(+0.98%)
Jan 30, 2023 81.75 82.20 81.08 81.33 511,232 -0.87(-1.06%)
Jan 27, 2023 81.78 83.00 81.78 82.20 477,797 -0.09(-0.11%)
Jan 26, 2023 82.19 82.82 81.48 82.29 670,068 +0.93(+1.14%)
Jan 25, 2023 80.33 81.48 78.49 81.36 721,880 +0.40(+0.49%)
Jan 24, 2023 80.90 82.21 80.59 80.96 463,278 -0.88(-1.08%)
Jan 23, 2023 80.39 81.91 79.53 81.84 983,846 +1.80(+2.25%)
Jan 20, 2023 78.33 80.24 77.99 80.04 1,195,660 +2.09(+2.68%)
Jan 19, 2023 77.60 78.47 76.86 77.95 1,001,505 -0.20(-0.26%)
Jan 18, 2023 79.16 79.48 77.61 78.15 1,521,808 +2.32(+3.06%)
Jan 17, 2023 75.58 75.58 75.19 75.83 1,611,026 -0.09(-0.12%)
Jan 13, 2023 74.85 76.31 74.55 75.92 501,279 +0.36(+0.48%)
Jan 12, 2023 75.34 75.96 74.31 75.56 851,341 +0.68(+0.91%)
Jan 11, 2023 72.72 74.89 72.59 74.88 783,630 +1.84(+2.52%)
Jan 10, 2023 73.57 74.39 73.00 73.04 610,558 -1.26(-1.70%)
Jan 09, 2023 74.43 75.64 74.20 74.30 926,174 -0.22(-0.30%)
Jan 06, 2023 74.24 74.53 72.75 74.52 956,172 +0.80(+1.09%)
Jan 05, 2023 74.50 74.50 73.01 73.72 891,783 -1.14(-1.52%)
Jan 04, 2023 74.80 75.04 73.91 74.86 1,395,693 +0.60(+0.81%)
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.