Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 77.49 78.99 75.76 78.16 1,265,188 -0.32(-0.41%)
Jan 26, 2023 78.94 80.16 77.31 78.48 1,233,246 +0.97(+1.25%)
Jan 25, 2023 73.63 77.63 72.51 77.51 1,832,269 +2.32(+3.09%)
Jan 24, 2023 74.41 76.36 73.91 75.19 1,785,661 +0.39(+0.52%)
Jan 23, 2023 74.49 75.10 72.95 74.80 1,297,767 +1.71(+2.34%)
Jan 20, 2023 70.76 73.93 69.98 73.09 1,198,968 +2.71(+3.85%)
Jan 19, 2023 69.98 71.79 69.71 70.38 1,201,589 -1.24(-1.73%)
Jan 18, 2023 74.75 74.97 71.25 71.62 1,587,885 -1.62(-2.21%)
Jan 17, 2023 71.58 74.34 70.96 73.24 818,453 +0.75(+1.03%)
Jan 13, 2023 70.06 73.89 70.06 72.49 1,098,281 +1.17(+1.64%)
Jan 12, 2023 71.35 71.55 68.50 71.32 829,215 +0.37(+0.52%)
Jan 11, 2023 71.27 71.50 69.44 70.95 1,028,378 +0.90(+1.28%)
Jan 10, 2023 69.83 70.33 68.62 70.05 730,671 -0.11(-0.16%)
Jan 09, 2023 68.50 71.89 68.50 70.16 1,178,526 +2.28(+3.36%)
Jan 06, 2023 67.54 68.78 64.60 67.88 1,123,526 +1.41(+2.12%)
Jan 05, 2023 67.20 67.69 65.60 66.47 947,549 -2.77(-4.00%)
Jan 04, 2023 70.50 71.06 68.75 69.24 748,971 -0.30(-0.43%)
Jan 03, 2023 69.69 70.89 67.20 69.54 1,279,821 +1.68(+2.48%)
Dec 30, 2022 66.59 68.34 66.38 67.86 452,212 +0.09(+0.13%)
Dec 29, 2022 66.42 68.24 66.18 67.77 831,296 +2.22(+3.39%)
Dec 28, 2022 65.25 66.69 64.72 65.55 529,869 -0.02(-0.03%)
Dec 27, 2022 65.58 65.91 63.51 65.57 1,171,542 -0.37(-0.56%)
Dec 23, 2022 65.97 65.97 64.60 65.94 604,863 -0.90(-1.35%)
Dec 22, 2022 66.47 66.93 64.94 66.84 699,080 -0.93(-1.37%)
Dec 21, 2022 68.92 69.50 66.87 67.77 1,485,823 -0.52(-0.76%)
Dec 20, 2022 66.31 68.66 66.08 68.29 851,585 +0.82(+1.22%)
Dec 19, 2022 70.64 70.65 66.53 67.47 1,377,935 -3.17(-4.49%)
Dec 16, 2022 70.16 71.39 69.89 70.64 2,966,949 +0.20(+0.28%)
Dec 15, 2022 71.55 73.37 70.03 70.44 1,228,335 -2.86(-3.90%)
Dec 14, 2022 70.96 74.90 70.96 73.30 1,834,208 +1.81(+2.53%)
Dec 13, 2022 72.00 74.95 69.80 71.49 1,730,019 +2.59(+3.76%)
Dec 12, 2022 66.51 69.64 65.91 68.90 1,505,450 +3.00(+4.55%)
Dec 09, 2022 65.55 66.86 65.07 65.90 1,181,398 -0.16(-0.24%)
Dec 08, 2022 65.00 67.16 64.16 66.06 1,136,428 +1.52(+2.36%)
Dec 07, 2022 64.32 65.70 63.45 64.54 868,478 +0.11(+0.17%)
Dec 06, 2022 65.53 65.53 63.02 64.43 821,528 -1.79(-2.70%)
Dec 05, 2022 67.13 68.88 65.04 66.22 1,309,684 -1.83(-2.69%)
Dec 02, 2022 65.52 68.63 64.51 68.05 1,562,234 +0.60(+0.89%)
Dec 01, 2022 64.64 67.94 64.12 67.45 1,893,820 +3.34(+5.21%)
Nov 30, 2022 59.55 64.78 59.35 64.11 1,781,812 +3.88(+6.44%)
Nov 29, 2022 61.41 62.30 59.89 60.23 1,011,279 -0.59(-0.97%)
Nov 28, 2022 60.00 61.97 60.00 60.82 1,398,534 +0.14(+0.23%)
Nov 25, 2022 60.09 61.23 59.38 60.68 449,798 +0.05(+0.08%)
Nov 23, 2022 59.53 61.78 58.67 60.63 1,181,526 +1.28(+2.16%)
Nov 22, 2022 56.31 59.68 55.88 59.35 1,494,511 +2.94(+5.21%)
Nov 21, 2022 56.63 58.00 56.02 56.41 671,087 -1.77(-3.04%)
Nov 18, 2022 59.26 60.00 56.76 58.18 847,819 +0.37(+0.64%)
Nov 17, 2022 58.54 59.79 57.41 57.81 1,127,789 -2.20(-3.67%)
Nov 16, 2022 62.59 62.76 58.91 60.01 2,297,106 -3.83(-6.00%)
Nov 15, 2022 64.62 65.71 63.14 63.84 1,667,810 +2.29(+3.72%)
Nov 14, 2022 62.88 62.97 59.73 61.55 1,111,831 -1.99(-3.13%)
Nov 11, 2022 61.74 64.71 61.38 63.54 2,189,328 +2.30(+3.76%)
Nov 10, 2022 57.82 62.67 57.82 61.24 2,683,867 +7.46(+13.87%)
Nov 09, 2022 53.38 54.84 52.23 53.78 2,476,131 -0.32(-0.59%)
Nov 08, 2022 48.38 56.76 48.07 54.10 8,208,669 +7.10(+15.11%)
Nov 07, 2022 49.60 49.84 46.61 47.00 3,791,661 -2.70(-5.43%)
Nov 04, 2022 53.51 53.69 48.21 49.70 2,962,476 -3.59(-6.74%)
Nov 03, 2022 54.20 55.07 52.88 53.29 1,598,691 -1.42(-2.60%)
Nov 02, 2022 59.56 60.04 54.44 54.71 2,119,682 -5.14(-8.59%)
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.