Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 79.88 81.86 79.50 81.56 8,828,842 +1.98(+2.49%)
Jan 31, 2023 78.69 79.60 78.53 79.58 7,777,707 +1.06(+1.34%)
Jan 30, 2023 78.70 78.91 78.18 78.53 6,895,184 +0.00(+0.00%)
Jan 27, 2023 78.15 79.09 76.84 78.53 5,109,395 +0.70(+0.90%)
Jan 26, 2023 77.73 77.86 77.04 77.82 4,377,622 +0.61(+0.79%)
Jan 25, 2023 76.41 77.37 76.18 77.21 4,417,441 +0.38(+0.50%)
Jan 24, 2023 77.72 78.31 76.55 76.83 7,550,864 -1.49(-1.91%)
Jan 23, 2023 77.04 78.88 76.79 78.33 9,977,337 +1.39(+1.80%)
Jan 20, 2023 76.12 77.01 75.44 76.94 7,157,865 +1.32(+1.75%)
Jan 19, 2023 74.53 76.13 74.05 75.62 8,235,261 +0.75(+1.00%)
Jan 18, 2023 76.33 76.44 74.80 74.86 6,090,559 -1.54(-2.02%)
Jan 17, 2023 76.62 76.98 75.48 76.41 8,815,690 -0.23(-0.30%)
Jan 13, 2023 75.28 76.73 75.04 76.63 6,335,076 +0.70(+0.93%)
Jan 12, 2023 76.62 76.72 75.02 75.93 6,034,223 -0.45(-0.59%)
Jan 11, 2023 75.56 76.49 74.30 76.38 8,798,228 +1.36(+1.81%)
Jan 10, 2023 74.05 75.51 73.93 75.02 6,829,869 +1.28(+1.74%)
Jan 09, 2023 76.79 77.27 73.67 73.73 11,681,687 -3.16(-4.11%)
Jan 06, 2023 76.54 77.24 75.45 76.89 6,304,038 +0.79(+1.04%)
Jan 05, 2023 76.91 77.18 76.07 76.10 7,408,104 -0.89(-1.16%)
Jan 04, 2023 75.25 77.76 74.93 76.99 10,270,720 +2.58(+3.46%)
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.