Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 76.00 76.50 75.75 76.35 34,303 +0.45(+0.60%)
Apr 27, 2023 75.21 75.99 75.09 75.90 16,624 +0.88(+1.17%)
Apr 26, 2023 75.62 75.67 74.83 75.02 41,584 +1.12(+1.52%)
Apr 25, 2023 74.58 74.58 73.74 73.90 43,663 -2.01(-2.64%)
Apr 24, 2023 76.22 76.23 75.62 75.91 37,231 -0.88(-1.14%)
Apr 21, 2023 76.79 76.97 76.23 76.78 514,548 -1.28(-1.64%)
Apr 20, 2023 78.37 78.71 77.80 78.07 17,718 -0.50(-0.64%)
Apr 19, 2023 78.53 78.82 78.22 78.57 25,922 -0.99(-1.25%)
Apr 18, 2023 79.88 79.99 79.40 79.56 12,924 -0.14(-0.18%)
Apr 17, 2023 79.54 79.78 79.24 79.71 29,804 +1.57(+2.01%)
Apr 14, 2023 78.55 78.83 78.01 78.14 19,888 -0.86(-1.09%)
Apr 13, 2023 78.61 78.99 78.61 78.99 11,077 +1.70(+2.20%)
Apr 12, 2023 78.74 78.74 77.27 77.30 33,632 -1.83(-2.32%)
Apr 11, 2023 79.62 79.74 79.13 79.13 35,580 +0.10(+0.12%)
Apr 10, 2023 78.71 79.25 78.67 79.03 11,232 -0.36(-0.45%)
Apr 06, 2023 78.59 79.52 78.59 79.39 10,642 +0.87(+1.11%)
Apr 05, 2023 79.12 79.12 78.13 78.52 11,039 -0.80(-1.01%)
Apr 04, 2023 78.99 79.44 78.90 79.32 22,455 -0.15(-0.19%)
Apr 03, 2023 79.80 79.84 79.38 79.48 104,016 +0.05(+0.06%)
Mar 31, 2023 79.79 79.91 79.32 79.43 328,447 -0.77(-0.96%)
Mar 30, 2023 79.71 80.34 79.69 80.20 13,012 +1.18(+1.49%)
Mar 29, 2023 78.83 79.30 78.36 79.02 65,922 -0.08(-0.10%)
Mar 28, 2023 78.30 79.10 78.16 79.10 32,119 +2.31(+3.00%)
Mar 27, 2023 76.76 77.06 76.46 76.79 26,647 -1.22(-1.56%)
Mar 24, 2023 77.70 78.02 77.51 78.01 32,421 -0.42(-0.54%)
Mar 23, 2023 78.57 79.36 77.85 78.43 53,413 +1.93(+2.52%)
Mar 22, 2023 76.67 77.51 76.44 76.50 67,113 +0.26(+0.34%)
Mar 21, 2023 76.07 76.49 75.87 76.24 168,917 +1.25(+1.67%)
Mar 20, 2023 74.72 75.66 74.52 74.99 23,771 -0.35(-0.46%)
Mar 17, 2023 75.94 75.95 75.15 75.34 146,746 -0.32(-0.42%)
Mar 16, 2023 74.42 75.85 74.42 75.66 176,367 +0.79(+1.06%)
Mar 15, 2023 74.73 74.94 74.03 74.86 50,861 -1.11(-1.46%)
Mar 14, 2023 75.39 75.98 75.23 75.97 193,916 +0.33(+0.43%)
Mar 13, 2023 74.93 75.99 74.87 75.65 125,089 +0.77(+1.03%)
Mar 10, 2023 74.65 75.38 74.59 74.87 34,262 +0.13(+0.17%)
Mar 09, 2023 76.08 76.08 74.67 74.75 39,236 -2.56(-3.31%)
Mar 08, 2023 77.30 77.59 77.21 77.31 30,747 -0.54(-0.69%)
Mar 07, 2023 78.82 78.82 77.78 77.85 90,068 -1.67(-2.10%)
Mar 06, 2023 79.99 80.34 79.45 79.52 38,776 -1.00(-1.25%)
Mar 03, 2023 80.23 80.66 80.17 80.52 39,504 +0.15(+0.19%)
Mar 02, 2023 79.07 80.54 79.07 80.37 36,635 +0.99(+1.25%)
Mar 01, 2023 79.99 79.99 79.21 79.37 43,922 +2.75(+3.59%)
Feb 28, 2023 76.60 77.10 76.52 76.62 370,573 -0.60(-0.77%)
Feb 27, 2023 77.29 77.29 76.82 77.22 512,503 +1.11(+1.46%)
Feb 24, 2023 76.61 76.84 75.80 76.11 72,981 -2.35(-3.00%)
Feb 23, 2023 79.92 79.92 77.95 78.46 265,125 -0.29(-0.37%)
Feb 22, 2023 79.30 79.37 78.35 78.75 324,433 -0.42(-0.52%)
Feb 21, 2023 79.56 80.18 79.17 79.17 184,250 -0.59(-0.74%)
Feb 17, 2023 79.91 79.99 79.39 79.76 26,977 -1.70(-2.09%)
Feb 16, 2023 81.05 81.78 80.73 81.46 23,427 -0.12(-0.14%)
Feb 15, 2023 81.05 81.64 80.90 81.57 99,507 -0.75(-0.91%)
Feb 14, 2023 82.08 82.58 81.80 82.32 216,434 -0.85(-1.02%)
Feb 13, 2023 82.96 83.57 82.58 83.17 415,728 +1.52(+1.87%)
Feb 10, 2023 82.49 82.49 81.29 81.65 195,734 -2.24(-2.67%)
Feb 09, 2023 84.46 84.79 83.53 83.89 206,597 +1.61(+1.96%)
Feb 08, 2023 82.68 82.81 82.00 82.28 80,083 -0.75(-0.91%)
Feb 07, 2023 83.20 83.23 82.14 83.03 492,893 +0.58(+0.70%)
Feb 06, 2023 82.12 82.64 81.55 82.45 49,482 -1.16(-1.39%)
Feb 03, 2023 84.50 84.79 83.51 83.61 56,438 -2.00(-2.33%)
Feb 02, 2023 86.54 86.54 85.26 85.61 64,565 -1.45(-1.66%)
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.