Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 74.44 75.55 74.03 75.28 3,706,830 +1.42(+1.92%)
Jan 30, 2023 74.64 76.34 73.78 73.86 538,458 -1.11(-1.48%)
Jan 27, 2023 75.40 75.69 74.53 74.97 476,285 -0.43(-0.57%)
Jan 26, 2023 75.92 76.43 75.25 75.40 584,437 -0.64(-0.84%)
Jan 25, 2023 76.24 77.12 75.64 76.04 572,277 -0.31(-0.41%)
Jan 24, 2023 74.87 76.61 73.54 76.35 273,296 +2.48(+3.36%)
Jan 23, 2023 73.58 74.42 73.07 73.87 298,532 -0.27(-0.37%)
Jan 20, 2023 74.70 74.70 73.22 74.14 316,415 -0.32(-0.43%)
Jan 19, 2023 76.20 76.20 74.17 74.46 323,970 -1.34(-1.77%)
Jan 18, 2023 77.19 77.19 74.93 75.81 288,939 -1.08(-1.40%)
Jan 17, 2023 76.97 78.13 76.34 76.89 262,901 -1.09(-1.40%)
Jan 13, 2023 77.97 78.24 76.97 77.98 259,853 +0.15(+0.19%)
Jan 12, 2023 77.34 78.27 77.23 77.83 282,499 +0.30(+0.39%)
Jan 11, 2023 78.74 79.61 77.37 77.53 309,513 -1.31(-1.67%)
Jan 10, 2023 76.68 78.89 75.60 78.84 402,023 +2.07(+2.70%)
Jan 09, 2023 78.05 78.56 76.72 76.77 508,205 -1.72(-2.19%)
Jan 06, 2023 79.13 79.44 77.77 78.49 446,252 +0.24(+0.31%)
Jan 05, 2023 79.16 79.16 77.69 78.25 417,802 -2.81(-3.47%)
Jan 04, 2023 79.97 81.36 79.97 81.06 390,967 +1.09(+1.36%)
Jan 03, 2023 79.56 80.17 79.05 79.97 542,526 +1.01(+1.28%)
Dec 30, 2022 80.71 80.75 78.67 78.96 353,992 -1.36(-1.70%)
Dec 29, 2022 81.04 81.39 79.82 80.32 363,730 -0.20(-0.25%)
Dec 28, 2022 81.04 81.57 80.12 80.52 363,071 -0.73(-0.90%)
Dec 27, 2022 78.61 81.27 78.48 81.25 516,952 +2.46(+3.12%)
Dec 23, 2022 77.44 78.81 77.40 78.79 451,562 +1.12(+1.44%)
Dec 22, 2022 77.49 77.99 76.76 77.67 419,804 -0.06(-0.08%)
Dec 21, 2022 77.57 78.49 77.30 77.73 454,608 -0.02(-0.03%)
Dec 20, 2022 75.63 77.82 75.38 77.75 528,780 +2.02(+2.67%)
Dec 19, 2022 74.51 75.99 74.35 75.73 382,768 +1.14(+1.53%)
Dec 16, 2022 74.44 75.54 72.57 74.59 5,903,813 -0.85(-1.12%)
Dec 15, 2022 77.51 77.53 74.69 75.44 442,667 -1.95(-2.53%)
Dec 14, 2022 77.64 78.95 76.96 77.39 440,481 -0.25(-0.33%)
Dec 13, 2022 77.80 79.09 77.14 77.64 534,830 +0.81(+1.05%)
Dec 12, 2022 77.35 77.63 75.78 76.84 479,844 +0.02(+0.03%)
Dec 09, 2022 75.77 77.35 75.69 76.82 587,440 +0.29(+0.38%)
Dec 08, 2022 75.95 76.97 75.01 76.53 549,356 +0.69(+0.91%)
Dec 07, 2022 75.99 76.05 74.85 75.84 609,796 -0.18(-0.23%)
Dec 06, 2022 77.09 77.56 75.55 76.01 391,008 -1.38(-1.78%)
Dec 05, 2022 76.64 77.91 76.35 77.39 1,000,292 +5.05(+6.98%)
Dec 02, 2022 71.48 72.68 71.28 72.34 147,071 +0.07(+0.09%)
Dec 01, 2022 73.34 73.77 72.21 72.28 141,908 -0.36(-0.50%)
Nov 30, 2022 71.94 72.94 71.19 72.64 261,029 +0.98(+1.37%)
Nov 29, 2022 72.51 72.66 71.33 71.65 135,796 -1.50(-2.05%)
Nov 28, 2022 72.97 73.59 72.89 73.15 139,035 -0.01(-0.01%)
Nov 25, 2022 73.49 74.11 73.16 73.16 89,901 +0.21(+0.29%)
Nov 23, 2022 71.50 73.26 71.50 72.95 130,150 +1.24(+1.72%)
Nov 22, 2022 72.29 72.92 70.95 71.71 143,603 -0.35(-0.49%)
Nov 21, 2022 71.88 72.77 71.42 72.06 112,781 +0.60(+0.84%)
Nov 18, 2022 70.49 71.50 70.34 71.46 102,697 +2.01(+2.90%)
Nov 17, 2022 70.49 70.49 69.05 69.45 103,030 -1.37(-1.94%)
Nov 16, 2022 70.61 71.50 70.53 70.82 85,454 +0.52(+0.73%)
Nov 15, 2022 69.96 70.55 68.93 70.30 92,263 +0.96(+1.39%)
Nov 14, 2022 68.88 70.43 68.73 69.34 123,543 +0.18(+0.25%)
Nov 11, 2022 71.69 71.69 67.91 69.16 138,663 -2.02(-2.84%)
Nov 10, 2022 70.39 71.35 69.85 71.19 111,672 +2.54(+3.70%)
Nov 09, 2022 68.52 69.23 67.96 68.65 114,382 +0.18(+0.26%)
Nov 08, 2022 68.17 68.80 67.62 68.47 103,551 +0.40(+0.59%)
Nov 07, 2022 68.23 68.46 67.29 68.08 120,766 -0.36(-0.53%)
Nov 04, 2022 66.94 68.66 66.53 68.44 113,264 +1.45(+2.16%)
Nov 03, 2022 65.08 67.19 65.00 66.99 210,529 +1.02(+1.54%)
Nov 02, 2022 67.03 67.73 65.91 65.97 162,474 -0.99(-1.47%)
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.