Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 73.17 76.04 71.77 76.00 6,872,135 +5.25(+7.42%)
Jan 25, 2023 69.36 71.72 65.60 70.75 10,277,972 -2.94(-3.99%)
Jan 24, 2023 74.45 76.43 73.29 73.69 4,678,213 -1.60(-2.13%)
Jan 23, 2023 71.38 75.51 70.27 75.29 4,423,040 +4.24(+5.97%)
Jan 20, 2023 68.23 71.14 67.81 71.05 3,420,371 +3.62(+5.37%)
Jan 19, 2023 69.23 70.02 66.85 67.43 3,625,132 -2.27(-3.26%)
Jan 18, 2023 74.46 74.79 69.62 69.70 3,472,130 -3.36(-4.60%)
Jan 17, 2023 70.19 73.73 68.80 73.06 3,848,761 +2.59(+3.68%)
Jan 13, 2023 67.75 70.65 67.43 70.47 2,929,246 +1.26(+1.82%)
Jan 12, 2023 69.79 69.79 65.84 69.21 4,389,457 +0.18(+0.26%)
Jan 11, 2023 67.20 69.28 66.14 69.03 3,858,627 +2.26(+3.38%)
Jan 10, 2023 65.22 66.88 63.56 66.77 3,652,971 +0.83(+1.26%)
Jan 09, 2023 65.80 67.83 64.89 65.94 4,236,558 +1.79(+2.79%)
Jan 06, 2023 63.16 64.67 61.34 64.15 5,094,673 +0.65(+1.02%)
Jan 05, 2023 67.80 68.01 63.39 63.50 7,956,389 -5.46(-7.92%)
Jan 04, 2023 72.12 72.60 67.82 68.96 5,183,263 -3.13(-4.34%)
Jan 03, 2023 75.19 76.60 70.45 72.09 3,550,611 -1.41(-1.92%)
Dec 30, 2022 72.21 73.82 72.17 73.50 2,186,683 -0.44(-0.60%)
Dec 29, 2022 70.48 74.18 70.03 73.94 3,276,892 +4.10(+5.87%)
Dec 28, 2022 70.36 71.70 69.30 69.84 2,160,224 -0.73(-1.03%)
Dec 27, 2022 71.70 72.20 69.88 70.57 2,212,564 -1.85(-2.55%)
Dec 23, 2022 72.29 72.78 70.86 72.42 2,125,262 -0.53(-0.73%)
Dec 22, 2022 75.23 75.92 71.90 72.95 3,366,567 -4.18(-5.42%)
Dec 21, 2022 75.67 77.98 73.55 77.13 2,544,943 +1.15(+1.51%)
Dec 20, 2022 75.00 76.80 74.38 75.98 3,016,053 -0.07(-0.09%)
Dec 19, 2022 77.75 78.42 75.81 76.05 3,049,765 -1.78(-2.29%)
Dec 16, 2022 77.91 78.91 75.95 77.83 4,464,341 -0.48(-0.61%)
Dec 15, 2022 78.50 81.54 77.89 78.31 3,833,299 -2.17(-2.70%)
Dec 14, 2022 82.71 83.60 79.05 80.48 5,195,164 +0.77(+0.97%)
Dec 13, 2022 83.14 85.44 79.00 79.71 6,808,135 +2.72(+3.53%)
Dec 12, 2022 74.86 78.48 74.36 76.99 4,868,502 +2.43(+3.26%)
Dec 09, 2022 74.30 76.70 73.23 74.56 4,638,385 +0.54(+0.73%)
Dec 08, 2022 69.93 75.24 68.59 74.02 6,943,642 +5.74(+8.41%)
Dec 07, 2022 71.34 71.34 68.22 68.28 4,593,041 -0.30(-0.44%)
Dec 06, 2022 70.43 70.43 67.33 68.58 4,093,892 -1.68(-2.39%)
Dec 05, 2022 74.23 75.32 69.53 70.26 4,528,610 -4.45(-5.96%)
Dec 02, 2022 75.47 76.37 72.67 74.71 5,147,757 -3.26(-4.18%)
Dec 01, 2022 75.21 78.94 74.93 77.97 4,249,803 +2.19(+2.89%)
Nov 30, 2022 71.26 75.90 70.07 75.78 6,043,537 +3.72(+5.16%)
Nov 29, 2022 73.98 74.14 71.82 72.06 2,598,218 -1.41(-1.92%)
Nov 28, 2022 74.36 75.25 73.19 73.47 2,362,410 -1.37(-1.83%)
Nov 25, 2022 74.67 75.05 72.66 74.84 3,334,588 -0.47(-0.62%)
Nov 23, 2022 72.59 75.98 71.40 75.31 3,471,340 +2.98(+4.12%)
Nov 22, 2022 73.35 73.36 70.47 72.33 5,017,242 -1.02(-1.39%)
Nov 21, 2022 75.12 75.86 73.32 73.35 2,735,902 -3.17(-4.14%)
Nov 18, 2022 80.22 80.82 74.55 76.52 4,767,418 -2.48(-3.14%)
Nov 17, 2022 78.89 81.20 77.50 79.00 3,310,772 -3.44(-4.17%)
Nov 16, 2022 84.50 84.67 81.40 82.44 4,888,171 -3.66(-4.25%)
Nov 15, 2022 82.43 86.88 82.28 86.10 7,187,285 +7.98(+10.22%)
Nov 14, 2022 81.30 81.76 77.53 78.12 4,770,231 -4.23(-5.14%)
Nov 11, 2022 77.01 83.69 76.06 82.35 5,972,924 +5.83(+7.62%)
Nov 10, 2022 76.09 78.69 74.54 76.52 10,426,374 +9.30(+13.84%)
Nov 09, 2022 69.60 69.63 66.45 67.22 3,873,261 -3.27(-4.64%)
Nov 08, 2022 70.20 72.72 67.85 70.49 3,789,548 +1.01(+1.45%)
Nov 07, 2022 71.10 71.39 68.68 69.48 4,579,728 -0.90(-1.28%)
Nov 04, 2022 75.30 75.59 68.70 70.38 8,624,250 -4.63(-6.17%)
Nov 03, 2022 78.80 79.03 74.80 75.01 10,604,544 +0.53(+0.71%)
Nov 02, 2022 79.12 79.24 74.38 74.48 8,662,066 -6.32(-7.82%)
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.