Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 66.68 69.41 66.20 68.55 5,069,445 +1.55(+2.31%)
Jan 26, 2023 67.80 68.76 65.36 67.00 3,509,597 +2.74(+4.26%)
Jan 25, 2023 63.89 64.93 61.36 64.26 4,377,294 +0.26(+0.41%)
Jan 24, 2023 65.90 66.59 63.35 64.00 4,005,436 -2.73(-4.09%)
Jan 23, 2023 67.00 67.08 64.69 66.73 4,826,982 +0.87(+1.32%)
Jan 20, 2023 63.04 68.65 62.56 65.86 11,628,581 +4.54(+7.40%)
Jan 19, 2023 61.45 62.66 60.74 61.32 3,022,110 -0.73(-1.18%)
Jan 18, 2023 64.02 65.45 61.07 62.05 5,662,394 -0.14(-0.23%)
Jan 17, 2023 60.28 63.10 60.01 62.19 4,967,608 +2.07(+3.44%)
Jan 13, 2023 57.93 60.45 57.52 60.12 4,336,157 +1.74(+2.98%)
Jan 12, 2023 57.98 58.39 54.66 58.38 3,829,929 +1.57(+2.76%)
Jan 11, 2023 54.36 56.85 53.06 56.81 3,932,665 +2.60(+4.80%)
Jan 10, 2023 52.99 54.34 51.27 54.21 4,842,183 +1.17(+2.21%)
Jan 09, 2023 56.55 56.95 53.01 53.04 6,295,582 -2.65(-4.76%)
Jan 06, 2023 55.60 56.17 53.70 55.69 3,135,215 -0.15(-0.27%)
Jan 05, 2023 55.88 56.25 54.32 55.84 2,937,595 +0.17(+0.31%)
Jan 04, 2023 54.72 55.87 53.69 55.67 4,059,454 +2.69(+5.08%)
Jan 03, 2023 53.15 54.51 51.15 52.98 4,710,227 +0.95(+1.83%)
Dec 30, 2022 52.00 52.80 51.15 52.03 3,309,050 -0.78(-1.48%)
Dec 29, 2022 48.75 53.16 47.75 52.81 6,243,891 +3.89(+7.95%)
Dec 28, 2022 50.06 50.69 48.27 48.92 2,940,795 -1.33(-2.65%)
Dec 27, 2022 48.52 50.42 47.58 50.25 2,925,083 +0.33(+0.66%)
Dec 23, 2022 50.00 50.29 48.03 49.92 3,498,115 -0.31(-0.62%)
Dec 22, 2022 52.71 53.49 48.44 50.23 4,385,428 -2.21(-4.21%)
Dec 21, 2022 50.90 53.11 49.67 52.44 4,768,615 +1.42(+2.78%)
Dec 20, 2022 52.36 53.36 50.22 51.02 4,795,214 -2.00(-3.77%)
Dec 19, 2022 53.80 54.98 52.07 53.02 6,297,050 -0.67(-1.25%)
Dec 16, 2022 60.00 60.11 53.01 53.69 10,194,581 -7.36(-12.06%)
Dec 15, 2022 62.44 64.38 60.91 61.05 4,201,822 -3.93(-6.05%)
Dec 14, 2022 64.14 66.10 63.30 64.98 3,780,550 +1.46(+2.30%)
Dec 13, 2022 66.50 68.77 62.53 63.52 5,836,368 +1.25(+2.01%)
Dec 12, 2022 60.65 62.36 60.01 62.27 3,066,667 +1.62(+2.67%)
Dec 09, 2022 61.24 63.15 60.45 60.65 4,340,435 -0.43(-0.70%)
Dec 08, 2022 59.14 61.16 57.93 61.08 5,021,162 +2.98(+5.13%)
Dec 07, 2022 57.97 60.00 57.36 58.10 3,329,535 -1.66(-2.78%)
Dec 06, 2022 59.17 60.21 58.20 59.76 3,268,735 +0.74(+1.25%)
Dec 05, 2022 62.00 63.40 58.20 59.02 6,001,726 -2.36(-3.84%)
Dec 02, 2022 59.30 63.07 58.81 61.38 4,337,965 +0.23(+0.38%)
Dec 01, 2022 58.00 61.76 57.75 61.15 7,315,189 +2.78(+4.76%)
Nov 30, 2022 55.38 58.56 54.68 58.37 6,720,863 +4.11(+7.57%)
Nov 29, 2022 54.58 55.16 52.81 54.26 6,327,002 +0.81(+1.52%)
Nov 28, 2022 54.32 54.91 53.41 53.45 3,585,232 -0.87(-1.60%)
Nov 25, 2022 54.69 55.74 53.65 54.32 3,034,689 -1.31(-2.35%)
Nov 23, 2022 54.47 56.00 54.05 55.63 4,059,192 +2.08(+3.88%)
Nov 22, 2022 53.43 54.04 51.76 53.55 4,134,470 -0.54(-1.00%)
Nov 21, 2022 56.00 57.41 53.42 54.09 5,230,399 -2.85(-5.01%)
Nov 18, 2022 60.83 60.92 56.36 56.94 4,938,954 -2.99(-4.99%)
Nov 17, 2022 57.00 60.97 56.78 59.93 8,998,988 +1.17(+1.99%)
Nov 16, 2022 59.39 61.16 57.66 58.76 10,858,568 -3.55(-5.70%)
Nov 15, 2022 55.72 65.65 55.46 62.31 42,836,048 +16.51(+36.05%)
Nov 14, 2022 50.70 51.34 44.95 45.80 11,446,224 -3.63(-7.34%)
Nov 11, 2022 46.37 50.74 46.37 49.43 10,056,200 +3.44(+7.48%)
Nov 10, 2022 44.53 47.20 44.23 45.99 7,756,367 +5.07(+12.39%)
Nov 09, 2022 45.60 45.73 40.66 40.92 8,303,927 -6.14(-13.05%)
Nov 08, 2022 48.02 48.43 45.90 47.06 4,059,795 -1.41(-2.91%)
Nov 07, 2022 46.26 48.74 46.00 48.47 5,671,607 +4.46(+10.13%)
Nov 04, 2022 48.56 48.56 43.72 44.01 7,567,090 -1.83(-3.99%)
Nov 03, 2022 45.70 47.77 44.65 45.84 4,027,493 -1.43(-3.03%)
Nov 02, 2022 48.53 47.27 47.27 3,989,696 -1.84(-3.75%)
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.