Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 78.08 79.15 77.00 78.04 143,562 -0.20(-0.26%)
Apr 27, 2023 77.35 78.88 77.10 78.24 91,677 +0.61(+0.79%)
Apr 26, 2023 79.78 80.64 77.10 77.63 119,689 -1.98(-2.49%)
Apr 25, 2023 82.27 82.74 79.31 79.61 133,742 -3.79(-4.54%)
Apr 24, 2023 84.50 85.48 82.77 83.40 100,446 -1.31(-1.55%)
Apr 21, 2023 85.21 85.24 83.26 84.71 87,325 -0.60(-0.70%)
Apr 20, 2023 83.16 86.50 82.90 85.31 124,868 +2.63(+3.18%)
Apr 19, 2023 84.21 84.45 81.03 82.68 107,787 -1.73(-2.05%)
Apr 18, 2023 86.00 87.00 84.36 84.41 101,984 -1.12(-1.31%)
Apr 17, 2023 83.84 86.55 83.20 85.53 191,141 +1.74(+2.08%)
Apr 14, 2023 82.91 84.00 82.40 83.79 82,392 +0.63(+0.76%)
Apr 13, 2023 82.11 83.66 82.11 83.16 81,878 +1.25(+1.53%)
Apr 12, 2023 83.36 84.11 81.82 81.91 79,408 -1.02(-1.23%)
Apr 11, 2023 82.52 84.08 82.52 82.93 77,543 +0.36(+0.44%)
Apr 10, 2023 80.50 82.89 80.00 82.57 95,347 +1.60(+1.98%)
Apr 06, 2023 80.93 83.35 79.59 80.97 75,335 -0.19(-0.23%)
Apr 05, 2023 82.98 83.10 79.67 81.16 75,958 -2.19(-2.63%)
Apr 04, 2023 84.38 84.88 81.96 83.35 136,284 -1.01(-1.20%)
Apr 03, 2023 82.38 84.59 80.94 84.36 149,478 +1.85(+2.24%)
Mar 31, 2023 80.00 82.71 79.61 82.51 221,137 +2.90(+3.64%)
Mar 30, 2023 80.24 80.71 79.53 79.61 79,107 -0.43(-0.54%)
Mar 29, 2023 81.54 81.67 79.75 80.04 137,199 -1.40(-1.72%)
Mar 28, 2023 81.90 83.72 80.47 81.44 138,610 -0.81(-0.98%)
Mar 27, 2023 80.18 82.26 79.34 82.25 118,151 +2.69(+3.38%)
Mar 24, 2023 78.97 80.89 78.63 79.56 99,481 +0.23(+0.29%)
Mar 23, 2023 79.09 81.04 78.09 79.33 106,284 +0.80(+1.02%)
Mar 22, 2023 78.39 79.83 77.53 78.53 126,647 -0.05(-0.06%)
Mar 21, 2023 78.55 79.61 78.05 78.58 106,245 +1.28(+1.66%)
Mar 20, 2023 77.28 78.24 76.89 77.30 92,873 +0.64(+0.83%)
Mar 17, 2023 78.96 79.50 76.55 76.66 311,843 -2.65(-3.34%)
Mar 16, 2023 77.26 80.58 77.26 79.31 138,255 +1.29(+1.65%)
Mar 15, 2023 80.30 80.06 76.80 78.02 121,348 -3.25(-4.00%)
Mar 14, 2023 78.92 82.04 78.39 81.27 150,961 +3.72(+4.80%)
Mar 13, 2023 78.51 79.50 76.44 77.55 122,610 -2.03(-2.55%)
Mar 10, 2023 82.52 82.92 79.22 79.58 135,499 -2.91(-3.53%)
Mar 09, 2023 83.30 84.15 82.27 82.49 172,234 -0.38(-0.46%)
Mar 08, 2023 87.00 87.06 81.88 82.87 196,257 -4.46(-5.11%)
Mar 07, 2023 83.97 88.16 82.17 87.33 270,723 +3.22(+3.83%)
Mar 06, 2023 86.59 87.86 83.37 84.11 236,755 -2.83(-3.26%)
Mar 03, 2023 82.59 86.99 82.25 86.94 234,015 +4.27(+5.17%)
Mar 02, 2023 80.71 83.84 79.54 82.67 176,381 +1.94(+2.40%)
Mar 01, 2023 79.91 81.25 79.19 80.73 119,542 +0.82(+1.03%)
Feb 28, 2023 79.47 81.55 79.15 79.91 243,110 +0.46(+0.58%)
Feb 27, 2023 80.17 81.52 78.94 79.45 159,170 -0.46(-0.58%)
Feb 24, 2023 79.79 80.30 78.53 79.91 101,927 -0.55(-0.68%)
Feb 23, 2023 80.68 81.83 79.79 80.46 114,735 +0.50(+0.63%)
Feb 22, 2023 81.62 81.88 79.29 79.96 130,382 -1.23(-1.51%)
Feb 21, 2023 82.61 83.69 80.84 81.19 113,338 -1.67(-2.02%)
Feb 17, 2023 83.49 84.71 82.25 82.86 115,027 -0.47(-0.56%)
Feb 16, 2023 82.08 84.02 81.31 83.33 169,747 +0.07(+0.08%)
Feb 15, 2023 81.20 83.68 80.76 83.26 97,873 +1.57(+1.92%)
Feb 14, 2023 81.10 82.87 80.42 81.69 77,977 +0.46(+0.57%)
Feb 13, 2023 80.97 83.02 79.42 81.23 100,986 +0.45(+0.56%)
Feb 10, 2023 80.33 81.90 79.18 80.78 108,962 -0.18(-0.22%)
Feb 09, 2023 82.16 83.40 80.84 80.96 94,575 -0.70(-0.86%)
Feb 08, 2023 84.00 84.41 81.50 81.66 192,689 -2.29(-2.73%)
Feb 07, 2023 81.99 84.07 80.84 83.95 158,190 +0.90(+1.08%)
Feb 06, 2023 82.99 84.41 82.55 83.05 118,486 +0.06(+0.07%)
Feb 03, 2023 81.87 83.80 81.56 82.99 146,745 +0.44(+0.53%)
Feb 02, 2023 83.00 84.29 81.86 82.55 144,368 -0.30(-0.36%)
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.