Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 80.95 82.41 80.95 82.11 170,034 +0.55(+0.68%)
Apr 27, 2023 79.65 81.62 79.65 81.55 117,873 +2.21(+2.78%)
Apr 26, 2023 79.34 80.19 79.07 79.35 144,748 -1.00(-1.24%)
Apr 25, 2023 81.55 81.97 80.33 80.35 107,513 -2.03(-2.46%)
Apr 24, 2023 81.82 82.69 81.71 82.37 160,749 +0.60(+0.74%)
Apr 21, 2023 82.44 82.44 80.74 81.77 167,546 -0.32(-0.39%)
Apr 20, 2023 81.60 82.18 80.90 82.09 167,413 -0.01(-0.01%)
Apr 19, 2023 82.02 82.46 81.71 82.10 127,442 -0.18(-0.22%)
Apr 18, 2023 83.01 83.22 81.90 82.28 156,221 -0.16(-0.19%)
Apr 17, 2023 81.38 82.57 81.23 82.43 186,796 +1.43(+1.77%)
Apr 14, 2023 81.97 82.38 80.63 81.00 179,005 -0.87(-1.06%)
Apr 13, 2023 81.28 82.03 79.57 81.87 150,467 +1.15(+1.42%)
Apr 12, 2023 81.40 81.51 80.38 80.72 145,497 +0.53(+0.67%)
Apr 11, 2023 80.34 80.86 79.88 80.19 171,090 +0.19(+0.24%)
Apr 10, 2023 78.78 80.28 78.78 80.00 201,392 +1.11(+1.40%)
Apr 06, 2023 80.19 80.19 78.82 78.89 111,706 -1.01(-1.26%)
Apr 05, 2023 80.09 81.24 78.93 79.90 161,564 -0.95(-1.18%)
Apr 04, 2023 84.69 84.69 80.40 80.85 154,307 -3.94(-4.65%)
Apr 03, 2023 85.46 85.65 83.32 84.79 209,774 -1.19(-1.38%)
Mar 31, 2023 85.72 86.05 84.78 85.98 241,154 +1.14(+1.34%)
Mar 30, 2023 84.87 85.66 84.14 84.84 146,202 +0.76(+0.91%)
Mar 29, 2023 83.93 84.33 83.18 84.08 214,723 +0.97(+1.17%)
Mar 28, 2023 81.32 83.18 80.77 83.11 234,506 +1.58(+1.94%)
Mar 27, 2023 81.84 82.46 80.48 81.52 166,181 +0.87(+1.08%)
Mar 24, 2023 79.27 80.65 78.63 80.65 155,276 +0.38(+0.47%)
Mar 23, 2023 80.79 82.34 79.27 80.28 176,439 -0.09(-0.11%)
Mar 22, 2023 82.51 82.95 80.27 80.37 144,859 -1.98(-2.40%)
Mar 21, 2023 82.38 83.50 81.52 82.34 112,143 +1.80(+2.24%)
Mar 20, 2023 79.64 81.26 79.64 80.54 191,037 +1.94(+2.47%)
Mar 17, 2023 80.23 80.35 77.99 78.60 377,877 -2.25(-2.78%)
Mar 16, 2023 78.65 81.45 78.43 80.85 216,626 +1.21(+1.52%)
Mar 15, 2023 79.46 79.83 78.20 79.64 278,955 -2.47(-3.01%)
Mar 14, 2023 83.65 84.10 80.92 82.11 306,855 +1.58(+1.96%)
Mar 13, 2023 80.78 81.94 80.02 80.53 322,477 -1.96(-2.37%)
Mar 10, 2023 85.67 85.67 82.08 82.48 306,480 -3.35(-3.90%)
Mar 09, 2023 88.15 89.00 85.72 85.83 196,348 -1.96(-2.23%)
Mar 08, 2023 88.05 88.76 87.10 87.78 176,633 +0.14(+0.16%)
Mar 07, 2023 89.91 90.26 87.51 87.65 229,336 -2.11(-2.35%)
Mar 06, 2023 90.91 91.03 89.36 89.76 170,041 -1.27(-1.40%)
Mar 03, 2023 91.02 91.42 89.78 91.03 120,021 +0.73(+0.81%)
Mar 02, 2023 89.09 90.33 88.39 90.30 116,775 +0.16(+0.18%)
Mar 01, 2023 89.39 90.66 89.07 90.14 231,078 +0.59(+0.66%)
Feb 28, 2023 87.40 89.74 87.37 89.55 406,374 +1.63(+1.85%)
Feb 27, 2023 87.89 88.20 87.27 87.92 128,438 +1.19(+1.38%)
Feb 24, 2023 87.02 87.52 86.22 86.73 187,106 -1.68(-1.90%)
Feb 23, 2023 87.87 88.46 86.72 88.41 196,731 +1.34(+1.54%)
Feb 22, 2023 86.91 87.78 86.23 87.06 186,427 +0.52(+0.60%)
Feb 21, 2023 88.52 88.88 86.52 86.54 169,039 -3.32(-3.69%)
Feb 17, 2023 89.99 90.33 88.84 89.86 184,089 -0.44(-0.49%)
Feb 16, 2023 89.53 91.21 89.53 90.30 221,284 -0.85(-0.93%)
Feb 15, 2023 89.83 91.53 89.52 91.15 189,956 +0.36(+0.39%)
Feb 14, 2023 90.82 91.57 89.68 90.80 189,087 -0.74(-0.81%)
Feb 13, 2023 89.43 91.71 88.88 91.54 193,234 +2.35(+2.64%)
Feb 10, 2023 89.42 89.55 87.91 89.19 202,540 -0.60(-0.67%)
Feb 09, 2023 85.86 93.14 85.14 89.79 378,603 +4.68(+5.50%)
Feb 08, 2023 84.79 86.54 84.79 85.11 275,063 -0.79(-0.92%)
Feb 07, 2023 85.03 86.11 83.93 85.90 197,248 +0.42(+0.50%)
Feb 06, 2023 83.66 85.74 83.22 85.47 315,756 +0.80(+0.94%)
Feb 03, 2023 83.52 84.69 83.40 84.67 164,157 -0.13(-0.15%)
Feb 02, 2023 89.12 89.12 83.98 84.80 194,545 +1.25(+1.50%)
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.