Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 77.53 77.83 76.64 77.09 463,191 -0.44(-0.57%)
Jan 26, 2023 78.07 78.59 77.38 77.53 568,370 -0.66(-0.84%)
Jan 25, 2023 78.40 79.30 77.78 78.19 556,544 -0.32(-0.41%)
Jan 24, 2023 76.99 78.78 75.62 78.51 265,783 +2.55(+3.36%)
Jan 23, 2023 75.66 76.52 75.14 75.96 290,325 -0.28(-0.37%)
Jan 20, 2023 76.81 76.81 75.29 76.24 307,716 -0.33(-0.43%)
Jan 19, 2023 78.35 78.35 76.27 76.57 315,064 -1.38(-1.77%)
Jan 18, 2023 79.37 79.37 77.05 77.95 280,996 -1.11(-1.40%)
Jan 17, 2023 79.15 80.34 78.50 79.06 255,674 -1.12(-1.40%)
Jan 13, 2023 80.17 80.45 79.14 80.18 252,709 +0.15(+0.19%)
Jan 12, 2023 79.53 80.48 79.41 80.03 274,733 +0.31(+0.39%)
Jan 11, 2023 80.97 81.86 79.56 79.72 301,004 -1.35(-1.67%)
Jan 10, 2023 78.85 81.12 77.74 81.07 390,971 +2.13(+2.70%)
Jan 09, 2023 80.26 80.78 78.89 78.94 494,234 -1.77(-2.19%)
Jan 06, 2023 81.37 81.69 79.97 80.71 433,984 +0.25(+0.31%)
Jan 05, 2023 81.40 81.40 79.89 80.46 406,316 -2.89(-3.47%)
Jan 04, 2023 82.23 83.66 82.23 83.35 380,219 +1.12(+1.36%)
Jan 03, 2023 81.81 82.44 81.28 82.23 527,611 +1.04(+1.28%)
Dec 30, 2022 82.99 83.03 80.89 81.19 344,260 -1.40(-1.70%)
Dec 29, 2022 83.33 83.69 82.08 82.59 353,731 -0.21(-0.25%)
Dec 28, 2022 83.33 83.88 82.38 82.80 353,090 -0.75(-0.90%)
Dec 27, 2022 80.83 83.57 80.70 83.55 502,740 +2.53(+3.12%)
Dec 23, 2022 79.63 81.04 79.59 81.02 439,148 +1.15(+1.44%)
Dec 22, 2022 79.68 80.19 78.93 79.87 408,263 -0.06(-0.08%)
Dec 21, 2022 79.76 80.71 79.48 79.93 442,110 -0.02(-0.03%)
Dec 20, 2022 77.77 80.02 77.51 79.95 514,243 +2.08(+2.67%)
Dec 19, 2022 76.62 78.14 76.45 77.87 372,245 +1.17(+1.53%)
Dec 16, 2022 76.54 77.67 74.62 76.70 5,741,501 -0.87(-1.12%)
Dec 15, 2022 79.70 79.72 76.80 77.57 430,497 -2.01(-2.53%)
Dec 14, 2022 79.84 81.18 79.14 79.58 428,371 -0.26(-0.33%)
Dec 13, 2022 80.00 81.33 79.32 79.84 520,127 +0.83(+1.05%)
Dec 12, 2022 79.54 79.82 77.92 79.01 466,652 +0.02(+0.03%)
Dec 09, 2022 77.91 79.54 77.83 78.99 571,290 +0.30(+0.38%)
Dec 08, 2022 78.10 79.15 77.13 78.69 534,253 +0.71(+0.91%)
Dec 07, 2022 78.14 78.20 76.97 77.98 593,032 -0.18(-0.23%)
Dec 06, 2022 79.27 79.75 77.69 78.16 380,259 -1.42(-1.78%)
Dec 05, 2022 78.81 80.11 78.51 79.58 972,792 +5.19(+6.98%)
Dec 02, 2022 73.50 74.73 73.29 74.39 143,028 +0.07(+0.09%)
Dec 01, 2022 75.41 75.86 74.25 74.32 138,007 -0.37(-0.50%)
Nov 30, 2022 73.97 75.00 73.20 74.69 253,853 +1.01(+1.37%)
Nov 29, 2022 74.56 74.71 73.34 73.68 132,063 -1.54(-2.05%)
Nov 28, 2022 75.03 75.67 74.95 75.22 135,213 -0.01(-0.01%)
Nov 25, 2022 75.57 76.20 75.23 75.23 87,430 +0.22(+0.29%)
Nov 23, 2022 73.52 75.33 73.52 75.01 126,572 +1.27(+1.72%)
Nov 22, 2022 74.33 74.98 72.96 73.74 139,655 -0.36(-0.49%)
Nov 21, 2022 73.91 74.83 73.44 74.10 109,681 +0.62(+0.84%)
Nov 18, 2022 72.48 73.52 72.33 73.48 99,874 +2.07(+2.90%)
Nov 17, 2022 72.48 72.48 71.00 71.41 100,198 -1.41(-1.94%)
Nov 16, 2022 72.61 73.52 72.52 72.82 83,105 +0.53(+0.73%)
Nov 15, 2022 71.94 72.54 70.88 72.29 89,727 +0.99(+1.39%)
Nov 14, 2022 70.83 72.42 70.67 71.30 120,147 +0.18(+0.25%)
Nov 11, 2022 73.72 73.72 69.83 71.12 134,851 -2.08(-2.84%)
Nov 10, 2022 72.38 73.37 71.83 73.20 108,602 +2.61(+3.70%)
Nov 09, 2022 70.46 71.19 69.88 70.59 111,238 +0.18(+0.26%)
Nov 08, 2022 70.10 70.75 69.53 70.41 100,705 +0.41(+0.59%)
Nov 07, 2022 70.16 70.40 69.19 70.00 117,446 -0.37(-0.53%)
Nov 04, 2022 68.83 70.60 68.41 70.37 110,151 +1.49(+2.16%)
Nov 03, 2022 66.92 69.09 66.84 68.88 204,741 +1.04(+1.54%)
Nov 02, 2022 68.93 69.65 67.78 67.84 158,007 -1.01(-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.