Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 78.02 78.88 77.80 78.11 2,539,870 +0.45(+0.58%)
Feb 27, 2023 78.93 79.72 77.56 77.66 3,546,416 -1.12(-1.42%)
Feb 24, 2023 77.05 79.32 76.73 78.78 2,618,641 +0.77(+0.99%)
Feb 23, 2023 78.23 78.81 77.11 78.00 1,855,601 -0.17(-0.22%)
Feb 22, 2023 78.19 78.78 77.60 78.17 3,089,865 +0.05(+0.06%)
Feb 21, 2023 80.05 80.05 77.97 78.13 1,979,368 -3.58(-4.38%)
Feb 17, 2023 82.70 82.91 81.02 81.71 2,455,120 -1.18(-1.43%)
Feb 16, 2023 82.62 83.86 82.05 82.89 1,483,758 -0.70(-0.84%)
Feb 15, 2023 82.25 83.82 81.92 83.60 2,030,182 +0.60(+0.72%)
Feb 14, 2023 81.63 83.38 81.14 83.00 2,258,309 +0.99(+1.20%)
Feb 13, 2023 80.86 82.22 80.20 82.01 1,681,190 +1.64(+2.03%)
Feb 10, 2023 79.18 80.43 78.87 80.37 1,744,693 +0.53(+0.66%)
Feb 09, 2023 82.50 82.81 79.57 79.85 1,358,128 -1.35(-1.67%)
Feb 08, 2023 81.67 82.48 81.10 81.20 1,373,715 -1.31(-1.58%)
Feb 07, 2023 82.29 82.72 80.64 82.51 2,092,436 -0.17(-0.20%)
Feb 06, 2023 83.99 84.84 82.55 82.68 1,790,136 -2.21(-2.60%)
Feb 03, 2023 84.59 85.83 84.12 84.88 1,519,488 -1.03(-1.20%)
Feb 02, 2023 85.33 87.71 84.95 85.92 3,078,535 +1.66(+1.97%)
Feb 01, 2023 82.95 84.70 81.04 84.25 2,861,280 +0.87(+1.05%)
Jan 31, 2023 81.68 83.39 81.44 83.38 2,966,109 +2.20(+2.71%)
Jan 30, 2023 79.37 81.76 79.07 81.18 2,620,403 +1.13(+1.41%)
Jan 27, 2023 78.55 80.34 78.12 80.05 2,113,594 +1.16(+1.47%)
Jan 26, 2023 79.46 80.16 78.48 78.90 1,535,161 -0.05(-0.06%)
Jan 25, 2023 77.99 78.97 76.76 78.94 2,814,981 +0.35(+0.44%)
Jan 24, 2023 78.91 79.86 78.47 78.60 2,181,612 -0.57(-0.72%)
Jan 23, 2023 78.27 79.62 77.67 79.17 2,411,578 +1.48(+1.90%)
Jan 20, 2023 76.75 78.00 76.01 77.69 2,572,048 +1.08(+1.41%)
Jan 19, 2023 77.40 78.00 75.93 76.61 2,001,336 -1.35(-1.74%)
Jan 18, 2023 80.06 81.24 77.86 77.97 2,311,728 -1.37(-1.73%)
Jan 17, 2023 80.04 80.35 79.02 79.34 2,225,793 -1.28(-1.59%)
Jan 13, 2023 79.87 81.30 79.87 80.62 1,850,400 -0.58(-0.72%)
Jan 12, 2023 81.15 81.48 79.72 81.20 2,749,702 +0.52(+0.64%)
Jan 11, 2023 79.83 81.66 79.82 80.68 3,083,341 +1.48(+1.88%)
Jan 10, 2023 77.68 79.21 77.38 79.20 1,653,227 +2.08(+2.69%)
Jan 09, 2023 78.30 78.48 76.94 77.12 1,911,420 -0.92(-1.18%)
Jan 06, 2023 77.11 78.31 76.82 78.04 1,815,591 +1.44(+1.88%)
Jan 05, 2023 76.18 76.75 75.23 76.60 2,258,265 -0.40(-0.52%)
Jan 04, 2023 76.55 77.97 75.97 77.01 2,060,715 +1.44(+1.90%)
Jan 03, 2023 76.06 76.06 73.90 75.57 2,704,688 +0.19(+0.25%)
Dec 30, 2022 75.64 75.94 74.62 75.38 1,486,626 -0.97(-1.27%)
Dec 29, 2022 75.98 76.73 75.23 76.35 1,709,602 +1.01(+1.33%)
Dec 28, 2022 76.75 77.72 75.21 75.35 1,803,140 -1.59(-2.06%)
Dec 27, 2022 76.42 77.02 75.95 76.93 1,659,999 +0.48(+0.63%)
Dec 23, 2022 75.62 76.55 74.85 76.45 1,513,398 +0.84(+1.11%)
Dec 22, 2022 74.72 75.73 74.09 75.62 2,200,285 -0.16(-0.21%)
Dec 21, 2022 75.57 76.13 75.00 75.78 1,926,918 +1.31(+1.75%)
Dec 20, 2022 74.00 74.98 73.59 74.47 2,471,356 -0.53(-0.70%)
Dec 19, 2022 75.14 76.11 74.57 75.00 2,459,984 +0.30(+0.40%)
Dec 16, 2022 75.21 76.25 74.13 74.70 4,357,566 -1.22(-1.61%)
Dec 15, 2022 75.16 76.08 74.45 75.92 3,855,262 -0.04(-0.05%)
Dec 14, 2022 76.08 77.73 75.54 75.96 4,593,731 -3.05(-3.87%)
Dec 13, 2022 80.00 80.30 77.89 79.01 3,436,425 +1.50(+1.94%)
Dec 12, 2022 76.28 77.75 75.82 77.51 2,980,134 +1.45(+1.90%)
Dec 09, 2022 76.69 77.47 75.82 76.06 2,627,807 -1.48(-1.91%)
Dec 08, 2022 75.95 77.97 75.35 77.54 3,340,613 +1.89(+2.49%)
Dec 07, 2022 76.82 78.23 75.40 75.65 3,987,536 -1.78(-2.29%)
Dec 06, 2022 78.26 78.67 76.92 77.43 3,890,352 -0.97(-1.23%)
Dec 05, 2022 79.82 80.74 77.97 78.39 4,100,427 -2.12(-2.63%)
Dec 02, 2022 79.42 81.01 78.94 80.51 2,896,894 +0.12(+0.15%)
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.