Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 95.43 96.30 94.13 94.78 279,899 -0.20(-0.21%)
Mar 28, 2023 92.80 95.55 92.72 94.98 371,984 +2.17(+2.34%)
Mar 27, 2023 92.27 94.01 92.08 92.81 238,508 +1.56(+1.71%)
Mar 24, 2023 91.15 91.50 88.80 91.25 374,019 -1.10(-1.19%)
Mar 23, 2023 91.65 94.37 91.16 92.35 334,090 +0.95(+1.04%)
Mar 22, 2023 91.44 93.16 90.89 91.40 354,542 -0.27(-0.29%)
Mar 21, 2023 91.09 92.14 90.19 91.67 377,508 +1.88(+2.09%)
Mar 20, 2023 89.70 91.19 89.61 89.79 300,698 +0.46(+0.51%)
Mar 17, 2023 90.87 90.90 88.72 89.33 611,983 -2.44(-2.66%)
Mar 16, 2023 87.05 92.49 86.68 91.77 301,918 +3.46(+3.92%)
Mar 15, 2023 88.61 89.83 87.70 88.31 559,897 -2.31(-2.55%)
Mar 14, 2023 89.55 91.39 88.83 90.62 563,087 +2.69(+3.06%)
Mar 13, 2023 87.96 89.63 87.21 87.93 347,273 -2.55(-2.82%)
Mar 10, 2023 91.68 92.01 88.95 90.48 231,122 -1.57(-1.71%)
Mar 09, 2023 92.61 93.10 91.46 92.05 185,138 +0.07(+0.08%)
Mar 08, 2023 92.61 92.69 90.64 91.98 240,486 -0.23(-0.25%)
Mar 07, 2023 92.92 93.54 91.00 92.21 399,591 -0.72(-0.77%)
Mar 06, 2023 93.88 94.33 92.42 92.93 424,400 -0.87(-0.93%)
Mar 03, 2023 91.36 93.93 90.55 93.80 257,632 +2.56(+2.80%)
Mar 02, 2023 90.14 91.52 89.60 91.24 651,443 +0.79(+0.87%)
Mar 01, 2023 90.58 91.48 89.72 90.45 378,091 -0.39(-0.43%)
Feb 28, 2023 86.89 94.28 84.89 90.84 1,326,911 +9.46(+11.62%)
Feb 27, 2023 81.36 82.97 80.33 81.38 436,403 +0.02(+0.02%)
Feb 24, 2023 79.61 81.54 79.05 81.36 245,283 +1.10(+1.37%)
Feb 23, 2023 78.35 80.58 77.77 80.27 273,766 +2.34(+3.00%)
Feb 22, 2023 77.76 78.43 77.15 77.93 366,845 +0.46(+0.59%)
Feb 21, 2023 79.02 79.50 77.18 77.47 307,770 -2.43(-3.04%)
Feb 17, 2023 78.77 80.76 77.90 79.90 270,027 +1.32(+1.68%)
Feb 16, 2023 77.90 79.68 77.40 78.58 154,068 -0.28(-0.35%)
Feb 15, 2023 77.92 78.89 77.26 78.86 167,287 +0.71(+0.91%)
Feb 14, 2023 77.29 78.97 76.84 78.15 201,406 +0.45(+0.58%)
Feb 13, 2023 75.60 77.90 74.96 77.70 139,001 +2.58(+3.43%)
Feb 10, 2023 75.55 76.31 74.86 75.12 217,518 -0.80(-1.05%)
Feb 09, 2023 77.86 77.92 75.47 75.92 195,542 -1.04(-1.35%)
Feb 08, 2023 76.82 77.71 76.37 76.96 100,536 -0.48(-0.62%)
Feb 07, 2023 78.76 78.85 76.15 77.44 165,162 -2.02(-2.54%)
Feb 06, 2023 79.72 81.57 79.11 79.46 126,265 -1.22(-1.51%)
Feb 03, 2023 78.90 80.82 78.90 80.67 164,715 +0.85(+1.06%)
Feb 02, 2023 78.05 79.83 78.05 79.83 154,864 +2.17(+2.79%)
Feb 01, 2023 75.74 78.85 75.42 77.66 225,741 +1.44(+1.89%)
Jan 31, 2023 73.90 76.58 73.90 76.22 252,304 +2.85(+3.88%)
Jan 30, 2023 73.97 74.60 73.16 73.37 182,627 -1.03(-1.38%)
Jan 27, 2023 73.61 75.38 73.61 74.40 211,738 +0.60(+0.81%)
Jan 26, 2023 74.69 74.71 73.39 73.80 112,482 -0.36(-0.48%)
Jan 25, 2023 74.29 77.40 73.85 74.16 87,162 -0.54(-0.72%)
Jan 24, 2023 73.84 75.10 72.98 74.70 120,155 +0.76(+1.03%)
Jan 23, 2023 73.09 74.39 72.45 73.94 237,699 +0.77(+1.05%)
Jan 20, 2023 73.90 73.90 72.67 73.17 155,848 +0.16(+0.22%)
Jan 19, 2023 74.50 74.94 72.61 73.01 175,435 -2.21(-2.93%)
Jan 18, 2023 77.50 77.51 74.88 75.22 182,146 -1.78(-2.31%)
Jan 17, 2023 77.77 78.94 76.49 77.00 106,011 -0.77(-0.99%)
Jan 13, 2023 75.91 78.18 75.91 77.77 107,973 +1.13(+1.47%)
Jan 12, 2023 76.13 76.86 76.13 76.64 182,480 +0.77(+1.01%)
Jan 11, 2023 75.90 76.44 75.25 75.87 103,748 +0.36(+0.48%)
Jan 10, 2023 73.71 75.57 73.71 75.51 185,305 +1.20(+1.61%)
Jan 09, 2023 74.39 75.26 73.97 74.31 185,189 +0.22(+0.30%)
Jan 06, 2023 71.18 74.24 71.09 74.09 207,236 +3.69(+5.23%)
Jan 05, 2023 71.10 71.87 70.32 70.41 168,554 -1.17(-1.63%)
Jan 04, 2023 75.15 75.47 70.37 71.58 303,822 -3.16(-4.22%)
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.