Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 77.99 79.07 77.78 78.94 5,175,374 +0.91(+1.17%)
Apr 27, 2023 77.20 78.05 76.75 78.02 6,034,163 +1.05(+1.36%)
Apr 26, 2023 77.58 77.84 76.72 76.98 6,077,063 -0.92(-1.18%)
Apr 25, 2023 78.79 78.87 77.86 77.90 6,105,405 -1.72(-2.17%)
Apr 24, 2023 79.21 79.64 79.11 79.62 3,943,590 +0.54(+0.68%)
Apr 21, 2023 79.47 79.56 78.64 79.08 5,533,000 -0.71(-0.88%)
Apr 20, 2023 79.31 80.04 79.29 79.79 4,108,381 -0.09(-0.11%)
Apr 19, 2023 79.56 79.95 79.38 79.88 3,729,559 -0.23(-0.28%)
Apr 18, 2023 80.07 80.37 79.73 80.10 3,452,162 +0.33(+0.42%)
Apr 17, 2023 79.35 79.79 79.13 79.77 3,758,444 +0.46(+0.58%)
Apr 14, 2023 79.69 80.24 78.90 79.31 4,503,445 -0.58(-0.72%)
Apr 13, 2023 79.12 80.15 78.95 79.89 9,185,663 +0.81(+1.03%)
Apr 12, 2023 79.56 79.74 78.93 79.07 6,065,634 +0.06(+0.07%)
Apr 11, 2023 78.76 79.44 78.73 79.01 3,936,589 +0.61(+0.77%)
Apr 10, 2023 77.73 78.54 77.65 78.41 4,728,366 +0.37(+0.48%)
Apr 06, 2023 77.70 78.11 77.45 78.03 9,840,488 -0.19(-0.24%)
Apr 05, 2023 77.81 78.29 77.51 78.22 9,470,380 -0.18(-0.23%)
Apr 04, 2023 79.35 79.39 78.09 78.40 8,927,661 -1.15(-1.44%)
Apr 03, 2023 79.20 79.75 78.95 79.54 8,229,213 +0.50(+0.63%)
Mar 31, 2023 77.79 79.08 77.79 79.04 6,901,602 +1.26(+1.63%)
Mar 30, 2023 78.05 78.10 77.50 77.78 4,302,953 +0.53(+0.69%)
Mar 29, 2023 77.17 77.30 76.91 77.25 4,219,725 +1.06(+1.39%)
Mar 28, 2023 75.82 76.32 75.74 76.19 5,228,853 +0.36(+0.48%)
Mar 27, 2023 76.05 76.36 75.28 75.83 5,415,242 +0.56(+0.74%)
Mar 24, 2023 74.09 75.45 73.56 75.27 6,870,364 +0.61(+0.81%)
Mar 23, 2023 75.08 76.17 74.08 74.66 6,857,245 -0.09(-0.12%)
Mar 22, 2023 75.98 76.54 74.73 74.75 7,477,253 -1.35(-1.78%)
Mar 21, 2023 76.07 76.43 75.59 76.10 4,846,172 +0.91(+1.21%)
Mar 20, 2023 74.25 75.23 74.25 75.19 7,544,110 +1.52(+2.06%)
Mar 17, 2023 74.57 74.59 73.55 73.68 9,781,193 -1.16(-1.55%)
Mar 16, 2023 73.29 74.93 73.06 74.84 11,072,108 +0.85(+1.15%)
Mar 15, 2023 74.49 74.66 72.95 73.99 14,617,373 -2.48(-3.24%)
Mar 14, 2023 76.60 77.35 75.64 76.47 8,443,806 +0.97(+1.28%)
Mar 13, 2023 75.52 76.53 74.93 75.50 20,859,234 -0.78(-1.02%)
Mar 10, 2023 77.97 77.99 75.87 76.28 13,387,634 -1.66(-2.13%)
Mar 09, 2023 80.06 80.32 77.70 77.94 6,585,955 -2.06(-2.57%)
Mar 08, 2023 79.65 80.19 79.37 80.00 5,939,506 +0.39(+0.49%)
Mar 07, 2023 80.91 80.91 79.32 79.61 6,928,659 -1.60(-1.97%)
Mar 06, 2023 82.22 82.22 81.07 81.21 5,617,919 -1.34(-1.62%)
Mar 03, 2023 81.92 82.59 81.30 82.54 6,146,734 +1.16(+1.43%)
Mar 02, 2023 80.05 81.58 79.86 81.38 6,492,736 +0.92(+1.14%)
Mar 01, 2023 80.02 81.25 80.01 80.47 7,933,513 +0.62(+0.78%)
Feb 28, 2023 79.46 80.36 79.31 79.84 8,759,023 +0.36(+0.45%)
Feb 27, 2023 79.72 80.23 79.40 79.48 6,630,879 +0.26(+0.33%)
Feb 24, 2023 77.36 79.32 76.95 79.22 9,556,270 +0.53(+0.67%)
Feb 23, 2023 78.90 79.23 77.53 78.69 5,735,605 +0.09(+0.11%)
Feb 22, 2023 78.37 78.98 77.97 78.60 6,081,753 +0.59(+0.75%)
Feb 21, 2023 78.91 79.19 77.90 78.02 6,047,243 -1.31(-1.65%)
Feb 17, 2023 79.52 79.60 78.89 79.32 3,819,016 -0.75(-0.94%)
Feb 16, 2023 79.87 81.01 79.68 80.08 4,444,794 -0.92(-1.13%)
Feb 15, 2023 80.11 81.01 79.89 80.99 4,077,480 +0.35(+0.44%)
Feb 14, 2023 80.11 80.86 79.72 80.64 4,209,745 +0.19(+0.23%)
Feb 13, 2023 80.17 80.62 79.66 80.46 2,817,730 +0.42(+0.52%)
Feb 10, 2023 79.57 80.15 79.09 80.04 3,595,383 +0.29(+0.37%)
Feb 09, 2023 81.54 81.72 79.38 79.74 8,538,041 -1.17(-1.45%)
Feb 08, 2023 81.14 81.92 80.86 80.92 5,393,995 -0.65(-0.80%)
Feb 07, 2023 80.38 81.77 80.34 81.57 7,740,998 +1.08(+1.35%)
Feb 06, 2023 80.66 80.98 80.06 80.49 6,418,242 -0.90(-1.10%)
Feb 03, 2023 81.97 82.62 81.27 81.38 6,085,741 -1.49(-1.80%)
Feb 02, 2023 82.78 83.12 81.64 82.88 6,317,378 -0.26(-0.32%)
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.