Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 83.96 85.19 83.96 85.12 396,184 +1.75(+2.09%)
Mar 30, 2023 83.80 84.09 83.04 83.37 382,690 +0.61(+0.74%)
Mar 29, 2023 82.34 83.11 81.82 82.76 317,079 +1.36(+1.67%)
Mar 28, 2023 80.55 81.67 80.55 81.40 290,930 +0.61(+0.76%)
Mar 27, 2023 80.86 81.48 79.91 80.79 396,732 +1.20(+1.51%)
Mar 24, 2023 78.94 79.64 77.92 79.58 645,327 -0.43(-0.54%)
Mar 23, 2023 80.97 82.16 79.17 80.02 461,622 -0.96(-1.18%)
Mar 22, 2023 82.52 83.18 80.88 80.97 449,363 -1.97(-2.38%)
Mar 21, 2023 82.44 83.45 82.42 82.95 927,693 +2.24(+2.77%)
Mar 20, 2023 78.84 81.13 78.54 80.71 932,731 +2.58(+3.31%)
Mar 17, 2023 80.27 80.99 77.56 78.12 1,287,774 -2.85(-3.52%)
Mar 16, 2023 77.95 81.13 77.75 80.97 1,128,624 +1.99(+2.52%)
Mar 15, 2023 82.69 83.13 78.79 78.98 1,004,607 -5.96(-7.01%)
Mar 14, 2023 85.46 86.21 83.58 84.94 590,780 +1.46(+1.75%)
Mar 13, 2023 83.86 84.78 81.88 83.48 730,053 -1.80(-2.12%)
Mar 10, 2023 88.42 88.42 84.19 85.28 860,035 -3.14(-3.55%)
Mar 09, 2023 90.88 91.06 88.38 88.42 413,680 -1.98(-2.19%)
Mar 08, 2023 90.41 90.90 89.69 90.40 358,360 +0.09(+0.10%)
Mar 07, 2023 91.26 91.61 90.22 90.31 247,337 -0.57(-0.63%)
Mar 06, 2023 92.36 92.55 90.52 90.88 305,090 -1.37(-1.48%)
Mar 03, 2023 91.75 92.35 90.67 92.25 306,842 +0.98(+1.08%)
Mar 02, 2023 89.96 91.31 89.74 91.27 307,828 +0.76(+0.84%)
Mar 01, 2023 89.32 90.65 89.29 90.51 332,071 +1.15(+1.29%)
Feb 28, 2023 88.73 90.33 88.73 89.36 428,819 +0.54(+0.61%)
Feb 27, 2023 89.25 89.31 88.30 88.82 388,061 +0.52(+0.59%)
Feb 24, 2023 87.38 88.78 86.85 88.30 468,111 -0.68(-0.76%)
Feb 23, 2023 90.04 90.49 88.46 88.98 497,672 -0.45(-0.51%)
Feb 22, 2023 89.81 90.53 89.16 89.43 338,849 -0.06(-0.07%)
Feb 21, 2023 91.44 92.13 88.99 89.49 307,045 -3.12(-3.37%)
Feb 17, 2023 92.24 92.96 91.64 92.60 470,522 +0.29(+0.31%)
Feb 16, 2023 92.07 93.58 90.88 92.32 611,241 -0.62(-0.67%)
Feb 15, 2023 91.76 93.20 91.38 92.94 578,854 +0.96(+1.05%)
Feb 14, 2023 91.43 92.59 90.55 91.97 500,177 +0.42(+0.46%)
Feb 13, 2023 89.95 91.60 89.43 91.55 672,453 +2.09(+2.34%)
Feb 10, 2023 87.20 89.65 86.91 89.46 734,035 +2.47(+2.84%)
Feb 09, 2023 89.56 90.09 86.88 86.99 938,991 -2.78(-3.10%)
Feb 08, 2023 89.07 90.96 89.07 89.77 620,818 -0.17(-0.19%)
Feb 07, 2023 88.44 90.06 87.79 89.94 609,916 +0.91(+1.03%)
Feb 06, 2023 89.59 90.44 88.73 89.03 546,034 -1.82(-2.00%)
Feb 03, 2023 90.21 91.43 89.64 90.84 449,780 -0.34(-0.38%)
Feb 02, 2023 91.60 92.85 90.07 91.19 880,422 +0.59(+0.65%)
Feb 01, 2023 89.52 91.17 88.94 90.60 553,037 +0.55(+0.61%)
Jan 31, 2023 88.20 90.06 88.18 90.05 581,900 +2.24(+2.55%)
Jan 30, 2023 88.88 89.40 87.55 87.81 311,879 -1.92(-2.14%)
Jan 27, 2023 89.24 90.48 89.08 89.72 488,318 +0.40(+0.45%)
Jan 26, 2023 87.59 89.36 86.50 89.32 643,971 +2.36(+2.71%)
Jan 25, 2023 86.66 87.50 86.13 86.96 388,992 -0.62(-0.71%)
Jan 24, 2023 86.43 87.98 86.23 87.58 434,425 +0.32(+0.37%)
Jan 23, 2023 84.74 87.29 84.52 87.26 543,170 +2.62(+3.09%)
Jan 20, 2023 82.84 84.71 82.17 84.64 271,877 +2.46(+2.99%)
Jan 19, 2023 83.92 84.08 82.15 82.18 408,796 -2.70(-3.19%)
Jan 18, 2023 85.79 86.98 84.79 84.89 413,096 -0.41(-0.48%)
Jan 17, 2023 86.70 87.00 85.19 85.30 280,510 -1.37(-1.58%)
Jan 13, 2023 85.06 86.98 85.06 86.67 421,636 +0.94(+1.10%)
Jan 12, 2023 84.25 85.79 83.29 85.72 562,759 +1.87(+2.23%)
Jan 11, 2023 84.23 84.59 83.63 83.85 593,274 +0.29(+0.34%)
Jan 10, 2023 83.19 83.68 82.59 83.57 646,129 +0.09(+0.11%)
Jan 09, 2023 84.24 84.82 83.40 83.48 398,437 -0.34(-0.41%)
Jan 06, 2023 81.73 84.02 81.36 83.82 325,270 +3.22(+4.00%)
Jan 05, 2023 80.87 81.94 80.06 80.60 454,193 -1.00(-1.23%)
Jan 04, 2023 81.23 81.96 80.49 81.60 316,473 +1.04(+1.29%)
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.