Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 92.26 95.29 90.93 91.26 304,071 -3.73(-3.93%)
Feb 02, 2023 95.12 96.49 92.84 94.99 527,142 +2.20(+2.37%)
Feb 01, 2023 87.48 93.28 86.81 92.79 666,197 +6.26(+7.23%)
Jan 31, 2023 86.95 87.45 86.26 86.53 407,935 -0.21(-0.24%)
Jan 30, 2023 87.50 88.70 85.84 86.74 287,528 -1.86(-2.10%)
Jan 27, 2023 88.67 90.00 88.19 88.60 327,883 -0.66(-0.74%)
Jan 26, 2023 92.02 93.67 88.00 89.26 441,693 -1.32(-1.46%)
Jan 25, 2023 87.94 91.42 84.66 90.58 524,483 +0.12(+0.13%)
Jan 24, 2023 92.38 93.36 90.44 90.46 181,839 -2.11(-2.28%)
Jan 23, 2023 87.94 92.62 87.87 92.57 398,276 +4.68(+5.32%)
Jan 20, 2023 87.32 89.31 86.08 87.89 421,802 +1.42(+1.64%)
Jan 19, 2023 86.49 87.52 84.33 86.47 356,564 -0.66(-0.76%)
Jan 18, 2023 88.78 89.96 86.94 87.13 289,047 -0.70(-0.80%)
Jan 17, 2023 89.09 89.45 87.31 87.83 338,546 -1.75(-1.95%)
Jan 13, 2023 87.79 90.55 87.45 89.58 296,807 +0.17(+0.19%)
Jan 12, 2023 88.40 89.61 85.71 89.41 247,901 +1.43(+1.63%)
Jan 11, 2023 86.72 87.99 85.96 87.98 457,991 +1.81(+2.10%)
Jan 10, 2023 86.12 86.53 84.12 86.17 255,694 -0.74(-0.85%)
Jan 09, 2023 83.44 89.00 81.76 86.91 479,641 +4.81(+5.86%)
Jan 06, 2023 82.69 82.76 79.42 82.10 363,829 +0.50(+0.61%)
Jan 05, 2023 80.36 82.29 79.20 81.60 289,443 +0.43(+0.53%)
Jan 04, 2023 84.03 84.03 81.13 81.17 602,734 -1.31(-1.59%)
Jan 03, 2023 85.00 86.36 80.97 82.48 289,611 -1.49(-1.77%)
Dec 30, 2022 82.06 84.40 82.01 83.97 218,111 +0.25(+0.30%)
Dec 29, 2022 82.84 84.53 82.35 83.72 278,420 +2.34(+2.88%)
Dec 28, 2022 82.37 83.21 80.71 81.38 192,399 -1.17(-1.42%)
Dec 27, 2022 82.95 84.34 81.18 82.55 193,197 -1.16(-1.39%)
Dec 23, 2022 82.81 83.78 81.43 83.71 146,140 +0.01(+0.01%)
Dec 22, 2022 82.63 83.88 81.08 83.70 198,059 -0.46(-0.55%)
Dec 21, 2022 83.80 84.85 81.73 84.16 197,708 +0.79(+0.95%)
Dec 20, 2022 80.78 84.07 80.29 83.37 346,911 +2.19(+2.70%)
Dec 19, 2022 82.94 83.22 80.41 81.18 277,257 -2.16(-2.59%)
Dec 16, 2022 81.25 83.41 81.06 83.34 681,405 +1.53(+1.87%)
Dec 15, 2022 81.96 82.85 79.17 81.81 391,513 -2.16(-2.57%)
Dec 14, 2022 85.39 86.84 83.06 83.97 499,965 -1.50(-1.76%)
Dec 13, 2022 88.51 91.84 84.07 85.47 519,757 +0.89(+1.05%)
Dec 12, 2022 78.30 85.28 77.81 84.58 579,998 +6.39(+8.17%)
Dec 09, 2022 79.92 81.21 78.13 78.19 183,536 -2.05(-2.55%)
Dec 08, 2022 78.38 82.09 76.72 80.24 277,165 +2.40(+3.08%)
Dec 07, 2022 77.66 79.13 76.79 77.84 199,901 +0.22(+0.28%)
Dec 06, 2022 82.25 83.03 77.44 77.62 220,328 -4.35(-5.31%)
Dec 05, 2022 83.31 83.33 80.35 81.97 343,229 -2.13(-2.53%)
Dec 02, 2022 82.44 84.74 81.82 84.10 255,802 -0.23(-0.27%)
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.