Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 83.28 86.81 83.20 84.96 1,741,352 +1.31(+1.57%)
Feb 27, 2023 85.30 85.30 83.42 83.65 853,921 +1.05(+1.27%)
Feb 24, 2023 83.45 83.71 82.18 82.60 1,458,089 -2.26(-2.66%)
Feb 23, 2023 85.24 85.45 81.95 84.86 2,132,739 +2.47(+3.00%)
Feb 22, 2023 83.36 84.18 81.80 82.39 1,867,117 -0.24(-0.29%)
Feb 21, 2023 85.67 86.51 82.16 82.63 2,657,105 -4.47(-5.13%)
Feb 17, 2023 88.66 90.11 86.30 87.10 2,358,141 -2.55(-2.84%)
Feb 16, 2023 90.21 91.63 89.25 89.65 2,173,518 -2.78(-3.01%)
Feb 15, 2023 88.86 92.55 88.47 92.43 2,299,748 +3.16(+3.54%)
Feb 14, 2023 82.77 90.45 82.70 89.27 3,694,063 +6.57(+7.94%)
Feb 13, 2023 81.49 83.05 80.54 82.70 2,121,941 +1.64(+2.02%)
Feb 10, 2023 81.10 81.99 80.24 81.06 1,403,317 -1.53(-1.85%)
Feb 09, 2023 83.18 84.75 81.86 82.59 2,043,448 +1.18(+1.45%)
Feb 08, 2023 81.24 83.32 81.07 81.41 984,058 -0.70(-0.85%)
Feb 07, 2023 78.72 82.75 78.50 82.11 1,330,022 +3.73(+4.76%)
Feb 06, 2023 78.33 80.37 78.05 78.38 1,525,925 -1.15(-1.45%)
Feb 03, 2023 79.87 82.77 79.04 79.53 2,942,808 -2.43(-2.96%)
Feb 02, 2023 81.18 82.87 80.61 81.96 4,851,390 +1.22(+1.51%)
Feb 01, 2023 76.12 81.86 75.97 80.74 2,273,872 +4.95(+6.53%)
Jan 31, 2023 73.89 75.82 73.36 75.79 1,307,199 +1.96(+2.65%)
Jan 30, 2023 74.62 74.78 73.33 73.83 899,710 -1.76(-2.33%)
Jan 27, 2023 76.04 77.19 75.54 75.59 957,397 -1.36(-1.77%)
Jan 26, 2023 76.78 77.66 74.82 76.95 886,145 +1.07(+1.41%)
Jan 25, 2023 73.38 76.36 72.68 75.88 875,408 +0.67(+0.89%)
Jan 24, 2023 74.39 77.16 73.85 75.21 876,369 -0.01(-0.01%)
Jan 23, 2023 73.26 75.39 72.94 75.22 1,272,107 +2.74(+3.78%)
Jan 20, 2023 71.33 72.60 70.72 72.48 1,049,441 +2.27(+3.23%)
Jan 19, 2023 72.10 72.88 69.56 70.21 1,726,542 -3.10(-4.23%)
Jan 18, 2023 73.76 74.99 73.13 73.31 1,378,484 +0.22(+0.30%)
Jan 17, 2023 72.46 74.14 72.25 73.09 828,271 +0.47(+0.65%)
Jan 13, 2023 70.78 72.73 70.49 72.62 1,189,137 +0.54(+0.75%)
Jan 12, 2023 71.82 72.66 70.11 72.08 1,217,126 +0.00(+0.00%)
Jan 11, 2023 70.39 72.11 69.45 72.08 1,144,498 +1.94(+2.77%)
Jan 10, 2023 68.22 70.50 68.17 70.14 1,274,090 +1.49(+2.17%)
Jan 09, 2023 67.86 69.70 67.11 68.65 1,067,041 +2.08(+3.12%)
Jan 06, 2023 65.57 67.28 64.59 66.57 1,177,147 +1.98(+3.07%)
Jan 05, 2023 64.29 65.76 63.91 64.59 1,301,495 -0.88(-1.34%)
Jan 04, 2023 64.88 66.39 64.01 65.47 1,233,156 +1.36(+2.12%)
Jan 03, 2023 66.87 66.92 63.49 64.11 1,032,952 -0.77(-1.19%)
Dec 30, 2022 62.84 64.96 62.38 64.88 893,977 +0.59(+0.92%)
Dec 29, 2022 63.61 64.96 63.18 64.29 1,345,267 +1.79(+2.86%)
Dec 28, 2022 63.47 64.45 62.28 62.50 782,994 -1.44(-2.25%)
Dec 27, 2022 65.49 65.53 63.73 63.94 920,132 -2.37(-3.57%)
Dec 23, 2022 65.39 66.33 64.44 66.31 932,848 +0.19(+0.29%)
Dec 22, 2022 67.10 67.10 64.27 66.12 1,509,279 -2.67(-3.88%)
Dec 21, 2022 66.70 68.80 66.50 68.79 1,401,762 +2.30(+3.46%)
Dec 20, 2022 65.67 68.22 65.54 66.49 890,735 -0.51(-0.76%)
Dec 19, 2022 69.39 69.70 66.07 67.00 1,599,576 -2.71(-3.89%)
Dec 16, 2022 69.53 70.90 68.85 69.71 1,637,172 -0.52(-0.74%)
Dec 15, 2022 71.01 71.75 70.05 70.23 1,475,934 -2.87(-3.93%)
Dec 14, 2022 73.68 75.63 72.97 73.10 1,293,062 -1.04(-1.40%)
Dec 13, 2022 75.38 76.47 73.02 74.14 1,448,211 +2.17(+3.02%)
Dec 12, 2022 70.23 71.98 69.45 71.97 1,060,612 +1.73(+2.46%)
Dec 09, 2022 70.62 71.65 70.01 70.24 787,973 -1.50(-2.09%)
Dec 08, 2022 70.11 72.15 69.50 71.74 1,199,790 +2.29(+3.30%)
Dec 07, 2022 68.52 69.57 68.00 69.45 727,293 +0.58(+0.84%)
Dec 06, 2022 70.31 70.61 68.08 68.87 1,092,226 -1.44(-2.05%)
Dec 05, 2022 70.74 71.29 69.66 70.31 1,296,421 -0.87(-1.22%)
Dec 02, 2022 69.30 71.74 68.51 71.18 973,786 +0.11(+0.15%)
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.