Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 57.88 58.52 57.41 58.30 291,032 +0.19(+0.32%)
Dec 29, 2022 57.27 58.37 56.99 58.11 318,378 +1.14(+2.00%)
Dec 28, 2022 57.72 58.27 56.84 56.97 302,097 -0.84(-1.46%)
Dec 27, 2022 57.77 58.06 57.09 57.81 238,279 +0.32(+0.55%)
Dec 23, 2022 57.17 57.52 56.58 57.49 234,153 +0.40(+0.69%)
Dec 22, 2022 57.88 57.88 56.14 57.10 317,238 -1.30(-2.22%)
Dec 21, 2022 57.23 58.65 56.85 58.39 505,819 +2.07(+3.68%)
Dec 20, 2022 55.65 56.53 55.08 56.32 342,352 +0.83(+1.50%)
Dec 19, 2022 56.44 57.08 55.07 55.49 470,392 -0.92(-1.63%)
Dec 16, 2022 56.18 57.01 55.27 56.41 988,652 -0.35(-0.61%)
Dec 15, 2022 57.82 57.92 56.46 56.76 368,161 -1.71(-2.93%)
Dec 14, 2022 59.29 59.62 57.98 58.47 425,237 -0.83(-1.40%)
Dec 13, 2022 60.35 60.71 58.95 59.31 578,095 +0.45(+0.76%)
Dec 12, 2022 58.30 58.88 57.36 58.86 505,589 +0.93(+1.61%)
Dec 09, 2022 57.15 58.22 56.94 57.93 352,966 +0.45(+0.78%)
Dec 08, 2022 57.99 59.26 57.24 57.48 323,046 +0.19(+0.33%)
Dec 07, 2022 57.63 58.56 57.29 57.30 417,043 -0.76(-1.31%)
Dec 06, 2022 60.43 60.91 57.45 58.06 708,213 -2.42(-4.00%)
Dec 05, 2022 61.03 61.59 60.35 60.47 547,476 -0.99(-1.61%)
Dec 02, 2022 59.78 61.69 59.60 61.47 500,482 +0.77(+1.27%)
Dec 01, 2022 59.52 60.78 59.34 60.69 521,958 +1.31(+2.20%)
Nov 30, 2022 58.37 59.40 57.15 59.39 515,788 +0.96(+1.64%)
Nov 29, 2022 58.08 59.15 58.08 58.42 309,366 +0.31(+0.53%)
Nov 28, 2022 59.70 59.70 57.90 58.12 527,888 -2.05(-3.41%)
Nov 25, 2022 60.08 60.47 59.92 60.17 110,773 +0.14(+0.23%)
Nov 23, 2022 60.11 60.43 59.49 60.03 339,718 -0.08(-0.13%)
Nov 22, 2022 59.05 60.19 58.61 60.11 485,208 +1.45(+2.47%)
Nov 21, 2022 57.83 58.74 57.53 58.66 436,338 +0.51(+0.87%)
Nov 18, 2022 57.78 58.77 57.08 58.16 665,602 +1.19(+2.09%)
Nov 17, 2022 56.74 57.15 56.20 56.97 337,604 -0.94(-1.63%)
Nov 16, 2022 58.72 58.72 57.50 57.91 405,141 -0.96(-1.63%)
Nov 15, 2022 59.44 59.92 58.42 58.87 659,991 +0.28(+0.47%)
Nov 14, 2022 58.54 59.84 58.20 58.59 597,996 -0.16(-0.27%)
Nov 11, 2022 59.56 60.54 58.55 58.75 832,481 -0.69(-1.17%)
Nov 10, 2022 58.44 59.49 58.43 59.44 529,316 +2.50(+4.38%)
Nov 09, 2022 57.30 58.03 56.82 56.95 500,654 -0.78(-1.36%)
Nov 08, 2022 56.43 57.77 56.18 57.73 514,397 +1.53(+2.71%)
Nov 07, 2022 55.20 56.23 54.85 56.21 439,325 +1.28(+2.33%)
Nov 04, 2022 54.93 55.47 53.63 54.93 400,599 +0.79(+1.46%)
Nov 03, 2022 54.37 54.78 53.22 54.14 640,613 -0.66(-1.21%)
Nov 02, 2022 55.79 54.77 54.80 680,235 -1.16(-2.07%)
Nov 01, 2022 55.65 56.10 54.82 55.96 464,236 +0.88(+1.60%)
Oct 31, 2022 54.88 55.27 53.77 55.08 750,886 -0.10(-0.18%)
Oct 28, 2022 53.84 55.43 53.40 55.17 634,446 +1.75(+3.28%)
Oct 27, 2022 53.64 55.07 53.20 53.42 792,341 +0.64(+1.22%)
Oct 26, 2022 55.19 55.46 52.39 52.78 1,469,682 -2.18(-3.96%)
Oct 25, 2022 53.50 55.53 51.97 54.96 1,813,576 -2.26(-3.96%)
Oct 24, 2022 57.20 57.69 56.45 57.22 927,848 +0.69(+1.22%)
Oct 21, 2022 54.72 56.55 54.32 56.53 531,356 +1.62(+2.95%)
Oct 20, 2022 55.63 56.35 54.85 54.91 322,456 -0.71(-1.28%)
Oct 19, 2022 55.02 55.79 54.71 55.62 397,232 +0.11(+0.20%)
Oct 18, 2022 55.51 56.46 55.24 55.51 602,407 +1.19(+2.18%)
Oct 17, 2022 53.78 54.59 53.55 54.32 522,759 +1.81(+3.45%)
Oct 14, 2022 53.32 53.67 52.20 52.51 564,489 -0.41(-0.77%)
Oct 13, 2022 50.21 53.17 49.44 52.92 808,023 +1.63(+3.18%)
Oct 12, 2022 52.09 52.82 50.86 51.29 818,231 -1.78(-3.35%)
Oct 11, 2022 53.41 54.17 52.53 53.07 667,572 -0.39(-0.72%)
Oct 10, 2022 53.65 54.51 53.38 53.45 389,880 +0.52(+0.99%)
Oct 07, 2022 53.59 53.59 52.38 52.93 362,999 -1.17(-2.16%)
Oct 06, 2022 54.07 54.98 53.46 54.10 393,911 -0.52(-0.96%)
Oct 05, 2022 54.40 55.30 53.84 54.62 488,910 -0.59(-1.07%)
Oct 04, 2022 54.07 55.21 54.07 55.21 440,277 +2.35(+4.45%)
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.