Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 58.94 59.18 58.40 58.51 2,599,115 -0.01(-0.02%)
Jan 26, 2023 58.23 58.67 57.64 58.52 3,820,330 +0.68(+1.18%)
Jan 25, 2023 57.78 57.99 57.28 57.84 4,033,380 -0.15(-0.26%)
Jan 24, 2023 56.26 59.00 51.26 57.99 3,122,887 -0.64(-1.09%)
Jan 23, 2023 58.37 58.83 58.35 58.63 3,219,073 -0.27(-0.46%)
Jan 20, 2023 58.49 58.99 58.16 58.90 4,272,303 -0.23(-0.39%)
Jan 19, 2023 58.35 59.21 58.16 59.13 3,563,369 +0.74(+1.27%)
Jan 18, 2023 60.02 60.14 58.33 58.39 4,892,316 -1.01(-1.70%)
Jan 17, 2023 59.63 60.12 59.24 59.40 3,301,468 -0.21(-0.35%)
Jan 13, 2023 59.59 59.95 59.41 59.61 3,619,770 -0.01(-0.02%)
Jan 12, 2023 59.13 59.77 58.69 59.62 3,942,301 +0.69(+1.17%)
Jan 11, 2023 58.73 58.96 58.32 58.93 3,113,859 +0.56(+0.96%)
Jan 10, 2023 57.95 58.48 57.69 58.37 3,474,815 +0.30(+0.52%)
Jan 09, 2023 58.16 58.60 57.70 58.07 4,938,845 +0.82(+1.43%)
Jan 06, 2023 56.12 57.28 56.04 57.25 5,845,527 +1.77(+3.19%)
Jan 05, 2023 54.99 55.57 54.97 55.48 4,265,911 +0.05(+0.09%)
Jan 04, 2023 55.81 55.97 55.13 55.43 5,852,843 -0.55(-0.98%)
Jan 03, 2023 57.47 57.80 55.94 55.98 7,766,371 -0.97(-1.70%)
Dec 30, 2022 56.48 56.97 56.46 56.95 2,068,610 +0.28(+0.49%)
Dec 29, 2022 56.89 57.05 56.67 56.67 3,414,221 +0.11(+0.19%)
Dec 28, 2022 57.93 57.93 56.39 56.56 4,140,393 -1.31(-2.26%)
Dec 27, 2022 57.85 58.04 57.59 57.87 2,395,030 +0.09(+0.16%)
Dec 23, 2022 57.16 57.78 56.95 57.78 2,572,147 +1.04(+1.83%)
Dec 22, 2022 57.46 57.60 55.97 56.74 3,748,344 -0.86(-1.49%)
Dec 21, 2022 57.24 57.76 56.72 57.60 4,917,180 +1.47(+2.62%)
Dec 20, 2022 55.98 56.53 55.78 56.13 4,429,652 +0.61(+1.10%)
Dec 19, 2022 56.24 56.34 55.29 55.52 5,096,546 +0.56(+1.02%)
Dec 16, 2022 54.94 55.26 54.40 54.96 6,995,808 -1.19(-2.12%)
Dec 15, 2022 56.76 56.90 55.78 56.15 6,087,583 -0.61(-1.07%)
Dec 14, 2022 57.38 57.48 56.54 56.76 4,324,667 -0.62(-1.08%)
Dec 13, 2022 57.37 57.74 57.15 57.38 5,091,276 +1.02(+1.81%)
Dec 12, 2022 56.06 56.56 55.88 56.36 4,491,054 +0.75(+1.35%)
Dec 09, 2022 56.27 56.78 55.61 55.61 4,283,361 -0.98(-1.73%)
Dec 08, 2022 57.21 57.44 56.37 56.59 4,571,349 +0.24(+0.43%)
Dec 07, 2022 56.96 57.32 56.35 56.35 5,444,302 -0.33(-0.58%)
Dec 06, 2022 57.52 58.03 56.51 56.68 6,429,745 -0.72(-1.25%)
Dec 05, 2022 58.77 58.97 57.10 57.40 5,914,861 -0.32(-0.55%)
Dec 02, 2022 57.72 58.21 57.48 57.72 3,510,815 -0.33(-0.57%)
Dec 01, 2022 58.69 58.77 57.91 58.05 4,084,520 -0.42(-0.72%)
Nov 30, 2022 58.47 58.74 57.86 58.47 5,375,872 +0.85(+1.48%)
Nov 29, 2022 57.27 58.03 57.27 57.62 4,337,222 +1.13(+2.00%)
Nov 28, 2022 56.49 57.05 56.26 56.49 3,804,994 -0.33(-0.58%)
Nov 25, 2022 57.00 57.54 56.78 56.82 1,500,910 -0.01(-0.02%)
Nov 23, 2022 56.32 57.00 56.11 56.83 3,203,578 +0.01(+0.02%)
Nov 22, 2022 56.00 56.95 55.72 56.82 3,416,928 +2.13(+3.89%)
Nov 21, 2022 54.71 54.83 53.51 54.69 4,370,713 -1.25(-2.23%)
Nov 18, 2022 55.87 56.15 55.14 55.94 3,367,945 -0.75(-1.32%)
Nov 17, 2022 55.71 56.75 55.51 56.69 4,533,790 +0.87(+1.56%)
Nov 16, 2022 56.62 56.73 55.67 55.82 4,270,802 -0.46(-0.82%)
Nov 15, 2022 56.27 56.67 55.95 56.28 4,949,459 +1.62(+2.96%)
Nov 14, 2022 54.97 55.41 54.66 54.66 3,393,309 -1.11(-1.99%)
Nov 11, 2022 55.59 55.99 55.17 55.77 5,480,344 +1.89(+3.51%)
Nov 10, 2022 54.49 54.74 53.56 53.88 5,155,737 +1.27(+2.41%)
Nov 09, 2022 53.79 54.01 52.54 52.61 5,667,200 -2.58(-4.67%)
Nov 08, 2022 55.10 55.49 54.82 55.19 4,092,567 -0.64(-1.14%)
Nov 07, 2022 56.24 56.39 55.80 55.82 4,895,241 -0.20(-0.35%)
Nov 04, 2022 56.24 56.61 55.63 56.02 6,656,515 +1.31(+2.39%)
Nov 03, 2022 53.78 54.85 53.60 54.71 3,865,392 +0.81(+1.49%)
Nov 02, 2022 54.93 53.84 53.91 3,991,892 -0.91(-1.67%)
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.