Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 59.42 59.58 58.61 58.64 69,888 -0.79(-1.33%)
Jan 26, 2023 59.19 59.43 58.63 59.43 86,173 +0.59(+1.00%)
Jan 25, 2023 57.88 58.87 57.61 58.84 107,520 +0.62(+1.06%)
Jan 24, 2023 58.25 58.34 57.60 58.22 81,402 -0.18(-0.31%)
Jan 23, 2023 57.89 58.81 57.89 58.40 89,436 +0.46(+0.79%)
Jan 20, 2023 57.41 58.08 56.89 57.94 106,590 +0.95(+1.67%)
Jan 19, 2023 57.73 58.52 56.93 56.99 138,720 -1.13(-1.94%)
Jan 18, 2023 58.20 58.80 57.94 58.12 89,507 -0.15(-0.26%)
Jan 17, 2023 58.56 58.56 57.97 58.27 75,867 -0.12(-0.21%)
Jan 13, 2023 58.06 58.68 58.04 58.39 113,203 +0.19(+0.33%)
Jan 12, 2023 57.67 58.30 57.09 58.20 102,914 +0.77(+1.34%)
Jan 11, 2023 57.28 57.65 57.06 57.43 95,792 +0.45(+0.79%)
Jan 10, 2023 57.65 58.09 56.97 56.98 105,434 -0.55(-0.96%)
Jan 09, 2023 59.33 59.33 57.53 57.53 84,518 -1.56(-2.64%)
Jan 06, 2023 59.01 59.57 58.74 59.09 155,477 +0.45(+0.77%)
Jan 05, 2023 58.58 58.89 57.89 58.64 107,617 -0.19(-0.32%)
Jan 04, 2023 58.26 59.49 58.15 58.83 143,736 +0.57(+0.98%)
Jan 03, 2023 57.66 58.67 57.19 58.26 259,253 +1.06(+1.85%)
Dec 30, 2022 57.13 57.45 56.63 57.20 129,975 +0.00(+0.00%)
Dec 29, 2022 56.37 57.67 56.05 57.20 265,426 +1.00(+1.78%)
Dec 28, 2022 57.29 57.68 56.14 56.20 69,160 -1.13(-1.97%)
Dec 27, 2022 56.72 57.41 56.16 57.33 63,317 +0.51(+0.90%)
Dec 23, 2022 55.94 57.08 55.86 56.82 90,592 +0.80(+1.43%)
Dec 22, 2022 55.91 56.11 55.15 56.02 146,489 -0.18(-0.32%)
Dec 21, 2022 55.61 56.41 55.48 56.20 128,363 +0.74(+1.33%)
Dec 20, 2022 55.60 56.06 55.40 55.46 133,590 -0.23(-0.41%)
Dec 19, 2022 54.97 55.90 54.76 55.69 209,782 +0.46(+0.83%)
Dec 16, 2022 55.72 56.12 54.86 55.23 1,186,787 -0.81(-1.45%)
Dec 15, 2022 56.25 57.10 55.65 56.04 231,070 -0.59(-1.03%)
Dec 14, 2022 57.61 57.98 56.12 56.62 209,429 -1.08(-1.86%)
Dec 13, 2022 59.25 59.87 57.60 57.70 269,425 -0.30(-0.51%)
Dec 12, 2022 56.28 58.00 55.40 58.00 239,611 +1.74(+3.10%)
Dec 09, 2022 57.03 57.04 56.16 56.26 222,891 -1.07(-1.88%)
Dec 08, 2022 57.00 57.61 56.55 57.33 207,638 +0.27(+0.47%)
Dec 07, 2022 57.42 58.07 56.78 57.06 193,224 -0.43(-0.74%)
Dec 06, 2022 58.19 58.25 57.25 57.49 176,633 -0.98(-1.67%)
Dec 05, 2022 60.63 60.73 58.23 58.47 171,697 -2.76(-4.50%)
Dec 02, 2022 60.97 61.86 60.86 61.22 142,987 -0.42(-0.68%)
Dec 01, 2022 61.71 62.01 61.02 61.64 210,183 +0.09(+0.15%)
Nov 30, 2022 59.94 61.78 59.67 61.55 288,467 +1.33(+2.21%)
Nov 29, 2022 60.47 60.81 60.08 60.22 89,627 -0.37(-0.61%)
Nov 28, 2022 60.52 62.53 60.37 60.59 120,782 -0.19(-0.31%)
Nov 25, 2022 60.66 61.39 60.61 60.78 64,239 -0.25(-0.41%)
Nov 23, 2022 60.91 61.79 60.50 61.02 339,580 -0.21(-0.34%)
Nov 22, 2022 59.99 61.33 59.28 61.23 111,548 +2.13(+3.60%)
Nov 21, 2022 59.15 59.91 58.95 59.10 94,337 -0.10(-0.17%)
Nov 18, 2022 60.11 60.51 57.98 59.20 166,124 -0.23(-0.39%)
Nov 17, 2022 59.40 59.84 58.31 59.43 144,583 -0.66(-1.09%)
Nov 16, 2022 59.75 60.42 59.63 60.09 151,093 +0.27(+0.45%)
Nov 15, 2022 60.54 60.91 59.21 59.82 117,338 -0.18(-0.30%)
Nov 14, 2022 58.91 60.76 58.66 60.00 124,670 +0.68(+1.14%)
Nov 11, 2022 59.32 59.62 58.78 59.32 144,035 +0.22(+0.37%)
Nov 10, 2022 58.27 59.52 57.96 59.10 139,135 +2.51(+4.43%)
Nov 09, 2022 57.74 57.89 56.42 56.60 125,817 -1.09(-1.90%)
Nov 08, 2022 58.77 58.92 57.37 57.69 208,967 -0.93(-1.58%)
Nov 07, 2022 57.48 58.98 56.52 58.62 152,786 +0.92(+1.59%)
Nov 04, 2022 57.89 58.34 56.31 57.70 162,829 -0.07(-0.12%)
Nov 03, 2022 60.72 61.40 57.53 57.77 184,381 -2.93(-4.82%)
Nov 02, 2022 62.57 60.70 60.70 199,763 -2.34(-3.71%)
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.