Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 81.75 83.46 81.50 83.45 2,963,695 +2.20(+2.71%)
Jan 30, 2023 79.43 81.83 79.13 81.25 2,618,271 +1.13(+1.41%)
Jan 27, 2023 78.61 80.40 78.18 80.12 2,111,874 +1.16(+1.47%)
Jan 26, 2023 79.53 80.22 78.54 78.96 1,533,912 -0.05(-0.06%)
Jan 25, 2023 78.05 79.04 76.83 79.01 2,812,691 +0.35(+0.44%)
Jan 24, 2023 78.97 79.93 78.53 78.66 2,179,836 -0.57(-0.72%)
Jan 23, 2023 78.33 79.69 77.73 79.23 2,409,615 +1.48(+1.90%)
Jan 20, 2023 76.81 78.07 76.07 77.76 2,569,955 +1.08(+1.41%)
Jan 19, 2023 77.47 78.07 75.99 76.68 1,999,708 -1.35(-1.74%)
Jan 18, 2023 80.13 81.30 77.93 78.03 2,309,846 -1.37(-1.73%)
Jan 17, 2023 80.11 80.42 79.08 79.40 2,223,981 -1.28(-1.59%)
Jan 13, 2023 79.93 81.37 79.93 80.68 1,848,894 -0.58(-0.72%)
Jan 12, 2023 81.22 81.55 79.79 81.27 2,747,464 +0.52(+0.64%)
Jan 11, 2023 79.89 81.73 79.26 80.75 3,080,832 +1.49(+1.88%)
Jan 10, 2023 77.74 79.27 77.44 79.26 1,651,866 +2.08(+2.69%)
Jan 09, 2023 78.36 78.55 77.01 77.18 1,909,865 -0.92(-1.18%)
Jan 06, 2023 77.17 78.37 76.88 78.11 1,814,113 +1.44(+1.88%)
Jan 05, 2023 76.24 76.81 75.29 76.67 2,256,427 -0.40(-0.52%)
Jan 04, 2023 76.61 78.03 76.03 77.07 2,059,038 +1.44(+1.90%)
Jan 03, 2023 76.12 76.12 73.96 75.63 2,702,487 +0.19(+0.25%)
Dec 30, 2022 75.70 76.00 74.68 75.44 1,485,416 -0.97(-1.27%)
Dec 29, 2022 76.05 76.79 75.29 76.41 1,708,211 +1.01(+1.33%)
Dec 28, 2022 76.82 77.79 75.27 75.41 1,801,672 -1.59(-2.06%)
Dec 27, 2022 76.48 77.08 76.01 77.00 1,658,648 +0.48(+0.63%)
Dec 23, 2022 75.68 76.61 74.91 76.52 1,512,167 +0.84(+1.11%)
Dec 22, 2022 74.78 75.79 74.15 75.68 2,198,494 -0.16(-0.21%)
Dec 21, 2022 75.63 76.19 75.06 75.84 1,925,350 +1.31(+1.75%)
Dec 20, 2022 74.06 75.04 73.65 74.53 2,469,345 -0.53(-0.70%)
Dec 19, 2022 75.20 76.17 74.63 75.06 2,457,982 +0.30(+0.40%)
Dec 16, 2022 75.27 76.31 74.19 74.76 4,354,020 -1.22(-1.61%)
Dec 15, 2022 75.22 76.14 74.51 75.98 3,852,124 -0.04(-0.05%)
Dec 14, 2022 76.14 77.79 75.60 76.02 4,589,992 -3.06(-3.87%)
Dec 13, 2022 80.06 80.36 77.96 79.07 3,433,629 +1.50(+1.94%)
Dec 12, 2022 76.35 77.81 75.88 77.57 2,977,708 +1.45(+1.90%)
Dec 09, 2022 76.75 77.54 75.88 76.12 2,625,668 -1.48(-1.91%)
Dec 08, 2022 76.01 78.03 75.41 77.60 3,337,894 +1.89(+2.49%)
Dec 07, 2022 76.88 78.29 75.46 75.71 3,984,291 -1.78(-2.29%)
Dec 06, 2022 78.33 78.74 76.99 77.49 3,887,186 -0.97(-1.23%)
Dec 05, 2022 79.88 80.80 78.04 78.46 4,097,089 -2.12(-2.63%)
Dec 02, 2022 79.48 81.08 79.01 80.58 2,894,536 +0.12(+0.15%)
Dec 01, 2022 79.55 80.73 79.00 80.46 3,604,023 +1.09(+1.37%)
Nov 30, 2022 78.24 79.69 77.51 79.37 6,661,183 +1.06(+1.35%)
Nov 29, 2022 76.49 78.65 76.34 78.31 4,377,002 +1.93(+2.52%)
Nov 28, 2022 75.52 76.80 75.50 76.38 4,359,201 +0.80(+1.06%)
Nov 25, 2022 76.53 77.50 75.46 75.58 2,518,922 -1.08(-1.41%)
Nov 23, 2022 74.43 76.66 74.24 76.66 6,739,610 +2.34(+3.14%)
Nov 22, 2022 71.83 74.40 70.72 74.33 18,901,300 +8.42(+12.78%)
Nov 21, 2022 66.46 66.53 64.54 65.90 4,322,529 -1.14(-1.69%)
Nov 18, 2022 66.24 67.16 65.87 67.04 3,510,858 +1.88(+2.88%)
Nov 17, 2022 63.48 65.21 62.71 65.16 3,600,113 +0.85(+1.32%)
Nov 16, 2022 67.10 67.10 64.30 64.31 4,809,984 -6.03(-8.57%)
Nov 15, 2022 70.84 72.09 69.74 70.34 2,447,580 +1.25(+1.80%)
Nov 14, 2022 69.01 70.32 68.98 69.10 2,656,736 -0.27(-0.39%)
Nov 11, 2022 67.12 70.19 66.94 69.37 2,579,968 +2.34(+3.50%)
Nov 10, 2022 65.68 68.21 65.30 67.02 2,852,044 +4.40(+7.03%)
Nov 09, 2022 63.16 64.32 62.56 62.62 2,298,141 -1.41(-2.21%)
Nov 08, 2022 64.47 65.76 63.06 64.03 2,061,026 +0.15(+0.23%)
Nov 07, 2022 64.12 64.62 62.70 63.89 2,126,383 +0.43(+0.67%)
Nov 04, 2022 63.55 64.71 62.18 63.46 2,264,473 +1.05(+1.68%)
Nov 03, 2022 60.83 62.95 60.50 62.41 2,798,488 +0.99(+1.61%)
Nov 02, 2022 63.87 64.42 61.38 61.42 3,464,568 -2.67(-4.17%)
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.