Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 87.70 89.73 87.70 89.19 321,353 +1.80(+2.06%)
Jan 30, 2023 88.22 88.75 87.17 87.39 135,377 -2.15(-2.40%)
Jan 27, 2023 89.62 90.47 89.32 89.54 81,445 -0.52(-0.58%)
Jan 26, 2023 88.79 90.19 87.98 90.06 151,463 +1.80(+2.04%)
Jan 25, 2023 86.71 88.49 86.44 88.26 187,650 +0.21(+0.24%)
Jan 24, 2023 87.52 88.62 86.91 88.05 280,531 -0.72(-0.81%)
Jan 23, 2023 87.04 89.66 86.49 88.77 214,296 +2.10(+2.42%)
Jan 20, 2023 86.56 87.28 84.98 86.67 174,593 +1.77(+2.08%)
Jan 19, 2023 86.18 86.39 84.00 84.90 191,569 -1.57(-1.82%)
Jan 18, 2023 88.67 89.54 86.34 86.47 135,779 -1.00(-1.14%)
Jan 17, 2023 87.27 88.54 85.84 87.47 186,086 +0.12(+0.14%)
Jan 13, 2023 84.58 87.48 84.58 87.35 210,152 +1.87(+2.19%)
Jan 12, 2023 84.71 86.23 83.62 85.48 202,046 +1.35(+1.60%)
Jan 11, 2023 82.85 84.27 82.74 84.13 185,968 +0.87(+1.04%)
Jan 10, 2023 81.77 83.92 81.66 83.26 211,981 +1.11(+1.35%)
Jan 09, 2023 81.08 83.68 80.84 82.15 249,997 +2.57(+3.23%)
Jan 06, 2023 76.34 79.65 75.43 79.58 126,310 +4.38(+5.82%)
Jan 05, 2023 75.99 77.27 74.98 75.20 163,631 -1.88(-2.44%)
Jan 04, 2023 77.42 80.40 76.45 77.08 139,204 +0.96(+1.26%)
Jan 03, 2023 77.85 81.56 75.28 76.12 192,591 -0.02(-0.03%)
Dec 30, 2022 75.04 76.47 74.45 76.14 166,688 +0.02(+0.03%)
Dec 29, 2022 75.35 76.32 74.94 76.12 240,865 +2.03(+2.74%)
Dec 28, 2022 75.67 76.08 74.05 74.09 132,410 -1.85(-2.44%)
Dec 27, 2022 76.69 76.69 75.56 75.94 164,159 -0.90(-1.17%)
Dec 23, 2022 77.16 77.67 76.00 76.84 157,002 -0.86(-1.11%)
Dec 22, 2022 79.17 79.17 75.56 77.70 236,120 -2.73(-3.39%)
Dec 21, 2022 78.83 81.09 78.83 80.43 149,416 +1.93(+2.46%)
Dec 20, 2022 79.23 79.97 78.24 78.50 173,703 -1.22(-1.53%)
Dec 19, 2022 81.17 81.17 79.00 79.72 308,459 -0.80(-0.99%)
Dec 16, 2022 81.04 81.86 79.83 80.52 663,998 -1.50(-1.83%)
Dec 15, 2022 84.51 84.57 81.88 82.02 262,877 -4.15(-4.82%)
Dec 14, 2022 87.77 89.41 85.52 86.17 343,092 -2.60(-2.93%)
Dec 13, 2022 92.00 92.83 87.99 88.77 279,358 +1.06(+1.21%)
Dec 12, 2022 86.68 88.05 86.45 87.71 220,402 +0.72(+0.83%)
Dec 09, 2022 86.84 88.06 86.00 86.99 179,085 -0.96(-1.09%)
Dec 08, 2022 86.47 88.94 86.11 87.95 206,620 +1.56(+1.81%)
Dec 07, 2022 85.27 87.01 84.91 86.39 143,056 +0.60(+0.70%)
Dec 06, 2022 88.36 88.44 84.66 85.79 197,679 -2.57(-2.91%)
Dec 05, 2022 91.34 91.34 87.51 88.36 364,527 -3.19(-3.48%)
Dec 02, 2022 89.02 91.64 88.65 91.55 196,450 +0.48(+0.53%)
Dec 01, 2022 92.27 92.93 90.10 91.07 286,436 -1.16(-1.26%)
Nov 30, 2022 87.96 92.25 87.06 92.23 341,952 +4.43(+5.05%)
Nov 29, 2022 88.33 88.40 86.58 87.80 219,062 -0.10(-0.11%)
Nov 28, 2022 88.11 89.14 85.29 87.90 239,829 -1.32(-1.48%)
Nov 25, 2022 89.70 90.33 89.17 89.22 103,141 -1.00(-1.11%)
Nov 23, 2022 88.08 90.36 88.08 90.22 268,000 +2.14(+2.43%)
Nov 22, 2022 86.25 88.10 85.90 88.08 142,827 +2.66(+3.11%)
Nov 21, 2022 86.84 87.77 85.16 85.42 323,025 -2.36(-2.69%)
Nov 18, 2022 89.50 89.50 87.52 87.78 291,613 +0.26(+0.30%)
Nov 17, 2022 84.23 87.85 84.23 87.52 235,746 +1.49(+1.73%)
Nov 16, 2022 85.80 87.04 84.69 86.03 315,011 -1.97(-2.24%)
Nov 15, 2022 84.36 89.58 84.36 88.00 402,127 +5.66(+6.87%)
Nov 14, 2022 81.96 83.47 81.54 82.34 163,835 -0.24(-0.29%)
Nov 11, 2022 81.25 83.45 80.62 82.58 172,013 +1.50(+1.85%)
Nov 10, 2022 76.96 81.12 76.44 81.08 257,728 +8.45(+11.63%)
Nov 09, 2022 74.32 74.85 72.52 72.63 189,825 -2.67(-3.55%)
Nov 08, 2022 75.25 78.37 73.52 75.30 318,271 +2.37(+3.25%)
Nov 07, 2022 71.18 72.93 70.41 72.93 209,453 +1.74(+2.44%)
Nov 04, 2022 70.28 71.19 68.72 71.19 240,634 +3.82(+5.67%)
Nov 03, 2022 69.37 69.41 67.33 67.37 308,237 -3.62(-5.10%)
Nov 02, 2022 72.34 74.09 70.81 70.99 354,141 -1.10(-1.53%)
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.