Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 74.59 75.11 73.47 73.67 475,216 -1.25(-1.67%)
Feb 27, 2023 75.22 76.74 74.51 74.92 343,390 -0.12(-0.15%)
Feb 24, 2023 74.33 75.37 73.58 75.04 269,612 +0.42(+0.57%)
Feb 23, 2023 74.07 75.73 72.69 74.61 304,142 +0.10(+0.13%)
Feb 22, 2023 74.48 75.36 74.19 74.52 394,282 +0.39(+0.52%)
Feb 21, 2023 74.41 74.75 73.90 74.13 186,997 -0.75(-1.00%)
Feb 17, 2023 74.11 75.19 73.78 74.88 299,122 +1.46(+2.00%)
Feb 16, 2023 73.02 73.69 72.15 73.42 193,832 -0.18(-0.25%)
Feb 15, 2023 73.79 74.97 73.29 73.60 199,398 -0.53(-0.72%)
Feb 14, 2023 74.55 75.18 73.70 74.13 154,420 -0.72(-0.97%)
Feb 13, 2023 74.76 75.29 74.57 74.85 113,159 +0.43(+0.58%)
Feb 10, 2023 74.38 74.65 74.04 74.42 153,275 +0.34(+0.46%)
Feb 09, 2023 75.30 76.06 73.55 74.08 219,432 -1.12(-1.49%)
Feb 08, 2023 75.64 76.84 75.17 75.20 208,779 -0.81(-1.07%)
Feb 07, 2023 76.07 76.17 74.54 76.01 313,842 -1.09(-1.41%)
Feb 06, 2023 77.06 77.57 76.61 77.10 245,628 +0.16(+0.21%)
Feb 03, 2023 77.50 77.50 75.51 76.94 296,853 -0.67(-0.86%)
Feb 02, 2023 76.92 77.77 76.31 77.60 283,759 +1.05(+1.37%)
Feb 01, 2023 74.00 76.87 73.75 76.56 479,221 +2.30(+3.10%)
Jan 31, 2023 73.42 74.52 73.02 74.25 3,758,170 +1.40(+1.92%)
Jan 30, 2023 73.62 75.29 72.78 72.85 545,916 -1.09(-1.48%)
Jan 27, 2023 74.37 74.66 73.51 73.95 482,881 -0.42(-0.57%)
Jan 26, 2023 74.89 75.39 74.22 74.37 592,532 -0.63(-0.84%)
Jan 25, 2023 75.20 76.07 74.61 75.00 580,203 -0.31(-0.41%)
Jan 24, 2023 73.85 75.56 72.54 75.31 277,081 +2.45(+3.36%)
Jan 23, 2023 72.57 73.40 72.08 72.86 302,667 -0.27(-0.37%)
Jan 20, 2023 73.68 73.68 72.22 73.13 320,797 -0.32(-0.43%)
Jan 19, 2023 75.16 75.16 73.16 73.45 328,457 -1.32(-1.77%)
Jan 18, 2023 76.13 76.13 73.91 74.77 292,941 -1.06(-1.40%)
Jan 17, 2023 75.92 77.06 75.30 75.84 266,543 -1.07(-1.40%)
Jan 13, 2023 76.90 77.17 75.92 76.91 263,452 +0.14(+0.19%)
Jan 12, 2023 76.29 77.20 76.17 76.77 286,412 +0.30(+0.39%)
Jan 11, 2023 77.67 78.52 76.32 76.47 313,800 -1.29(-1.67%)
Jan 10, 2023 75.63 77.82 74.57 77.76 407,591 +2.04(+2.70%)
Jan 09, 2023 76.99 77.49 75.67 75.72 515,244 -1.70(-2.19%)
Jan 06, 2023 78.05 78.36 76.71 77.42 452,433 +0.24(+0.31%)
Jan 05, 2023 78.08 78.08 76.63 77.18 423,589 -2.77(-3.47%)
Jan 04, 2023 78.88 80.25 78.88 79.95 396,382 +1.07(+1.36%)
Jan 03, 2023 78.47 79.08 77.97 78.88 550,040 +1.00(+1.28%)
Dec 30, 2022 79.61 79.64 77.59 77.88 358,895 -1.34(-1.70%)
Dec 29, 2022 79.93 80.28 78.73 79.22 368,768 -0.20(-0.25%)
Dec 28, 2022 79.93 80.46 79.02 79.42 368,100 -0.72(-0.90%)
Dec 27, 2022 77.53 80.16 77.41 80.14 524,112 +2.43(+3.12%)
Dec 23, 2022 76.38 77.74 76.34 77.72 457,816 +1.10(+1.44%)
Dec 22, 2022 76.43 76.92 75.71 76.61 425,618 -0.06(-0.07%)
Dec 21, 2022 76.51 77.42 76.24 76.67 460,904 -0.02(-0.03%)
Dec 20, 2022 74.60 76.76 74.35 76.69 536,104 +2.00(+2.67%)
Dec 19, 2022 73.50 74.95 73.33 74.69 388,069 +1.12(+1.53%)
Dec 16, 2022 73.42 74.51 71.58 73.57 5,985,581 -0.83(-1.12%)
Dec 15, 2022 76.45 76.47 73.67 74.41 448,798 -1.93(-2.53%)
Dec 14, 2022 76.58 77.87 75.91 76.33 446,581 -0.25(-0.33%)
Dec 13, 2022 76.74 78.01 76.09 76.58 542,238 +0.80(+1.05%)
Dec 12, 2022 76.30 76.57 74.74 75.79 486,490 +0.02(+0.03%)
Dec 09, 2022 74.73 76.29 74.66 75.77 595,576 +0.29(+0.38%)
Dec 08, 2022 74.92 75.92 73.98 75.48 556,964 +0.68(+0.91%)
Dec 07, 2022 74.95 75.01 73.83 74.80 618,242 -0.17(-0.23%)
Dec 06, 2022 76.04 76.50 74.52 74.97 396,424 -1.36(-1.78%)
Dec 05, 2022 75.60 76.84 75.31 76.33 1,014,146 +4.98(+6.98%)
Dec 02, 2022 70.50 71.68 70.30 71.36 149,108 +0.07(+0.09%)
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.