Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 87.54 88.35 87.23 87.72 78,547 +0.10(+0.12%)
Apr 27, 2023 87.96 88.14 86.53 87.62 164,390 +0.39(+0.44%)
Apr 26, 2023 87.21 88.10 87.12 87.23 154,979 +0.09(+0.10%)
Apr 25, 2023 88.19 88.23 87.00 87.14 29,274 -1.98(-2.22%)
Apr 24, 2023 90.42 90.55 88.54 89.12 21,428 -0.78(-0.87%)
Apr 21, 2023 88.67 90.11 88.27 89.90 24,431 +1.40(+1.58%)
Apr 20, 2023 87.75 89.10 87.70 88.50 59,547 -0.53(-0.60%)
Apr 19, 2023 88.44 89.14 88.39 89.03 52,563 -0.60(-0.67%)
Apr 18, 2023 89.75 89.81 89.00 89.63 29,245 +0.64(+0.72%)
Apr 17, 2023 89.08 89.16 88.42 88.99 41,383 -2.14(-2.35%)
Apr 14, 2023 90.75 91.39 90.54 91.13 17,555 +0.85(+0.94%)
Apr 13, 2023 89.61 90.31 89.21 90.28 96,155 +0.90(+1.01%)
Apr 12, 2023 90.55 90.73 89.38 89.38 57,372 -1.16(-1.28%)
Apr 11, 2023 90.80 90.91 90.15 90.54 77,639 +0.54(+0.60%)
Apr 10, 2023 89.11 91.03 87.20 90.00 25,603 +0.22(+0.25%)
Apr 06, 2023 89.22 90.03 89.02 89.78 25,738 +0.21(+0.23%)
Apr 05, 2023 89.61 89.72 88.68 89.57 33,527 +0.03(+0.03%)
Apr 04, 2023 88.14 89.69 88.12 89.54 26,661 +0.35(+0.39%)
Apr 03, 2023 89.33 89.50 88.43 89.19 46,703 +0.88(+1.00%)
Mar 31, 2023 87.12 88.61 87.01 88.31 44,362 +3.74(+4.42%)
Mar 30, 2023 83.53 84.62 83.42 84.57 55,708 +5.09(+6.40%)
Mar 29, 2023 78.41 79.60 78.33 79.48 26,258 +2.99(+3.91%)
Mar 28, 2023 76.75 76.81 76.06 76.49 57,900 +0.31(+0.41%)
Mar 27, 2023 76.38 76.47 75.58 76.18 20,206 +0.07(+0.09%)
Mar 24, 2023 76.32 76.47 75.18 76.11 55,486 -0.26(-0.34%)
Mar 23, 2023 76.58 77.88 75.61 76.37 163,355 +1.36(+1.81%)
Mar 22, 2023 76.22 76.55 75.00 75.01 1,285,895 -1.45(-1.90%)
Mar 21, 2023 77.17 77.27 76.13 76.46 839,082 +0.31(+0.41%)
Mar 20, 2023 75.82 76.80 75.28 76.15 30,305 +0.90(+1.20%)
Mar 17, 2023 75.48 75.65 74.49 75.25 40,681 -0.77(-1.01%)
Mar 16, 2023 73.30 76.02 73.23 76.02 43,984 +0.32(+0.42%)
Mar 15, 2023 73.69 75.94 73.62 75.70 40,525 -3.76(-4.73%)
Mar 14, 2023 80.37 80.42 78.73 79.46 28,469 +1.21(+1.55%)
Mar 13, 2023 77.40 78.97 76.92 78.25 41,487 -0.21(-0.27%)
Mar 10, 2023 79.67 80.05 78.34 78.46 65,237 -1.10(-1.38%)
Mar 09, 2023 80.60 80.95 79.14 79.56 202,734 +1.56(+2.00%)
Mar 08, 2023 74.14 78.95 73.94 78.00 83,578 +1.97(+2.59%)
Mar 07, 2023 77.48 77.59 75.85 76.03 48,164 -2.19(-2.80%)
Mar 06, 2023 78.36 78.60 77.96 78.22 29,341 +0.17(+0.22%)
Mar 03, 2023 78.00 78.20 77.28 78.05 26,377 +1.64(+2.15%)
Mar 02, 2023 75.36 76.44 75.23 76.41 29,649 +1.17(+1.56%)
Mar 01, 2023 76.11 76.58 74.75 75.24 59,241 +0.31(+0.41%)
Feb 28, 2023 74.86 75.78 74.66 74.93 42,509 +1.17(+1.59%)
Feb 27, 2023 74.15 74.28 73.11 73.76 31,253 +1.50(+2.08%)
Feb 24, 2023 72.15 74.03 71.37 72.26 73,419 -2.29(-3.07%)
Feb 23, 2023 74.41 74.65 73.44 74.55 52,735 +0.32(+0.43%)
Feb 22, 2023 73.69 74.86 73.64 74.23 411,161 +0.74(+1.01%)
Feb 21, 2023 73.81 74.08 72.91 73.49 337,817 -3.56(-4.62%)
Feb 17, 2023 76.33 77.19 76.09 77.05 38,408 -0.02(-0.03%)
Feb 16, 2023 76.55 77.93 76.46 77.07 510,867 +1.46(+1.93%)
Feb 15, 2023 74.68 75.61 74.65 75.61 48,474 +0.53(+0.71%)
Feb 14, 2023 74.39 76.06 74.06 75.08 64,766 -0.17(-0.23%)
Feb 13, 2023 74.35 75.43 74.17 75.25 121,140 +0.64(+0.86%)
Feb 10, 2023 74.03 74.70 73.55 74.61 166,652 -0.55(-0.73%)
Feb 09, 2023 84.49 84.56 74.01 75.16 241,679 -7.40(-8.96%)
Feb 08, 2023 83.35 85.74 82.27 82.56 35,058 -0.22(-0.27%)
Feb 07, 2023 82.25 82.93 81.27 82.78 47,325 -0.42(-0.50%)
Feb 06, 2023 84.00 84.12 82.72 83.20 49,733 -3.49(-4.03%)
Feb 03, 2023 84.61 87.58 84.54 86.69 80,977 +0.78(+0.91%)
Feb 02, 2023 86.00 86.73 84.72 85.91 350,136 +4.04(+4.93%)
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.