Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 61.50 61.83 59.80 61.28 4,372,218 +0.03(+0.05%)
Nov 29, 2022 61.97 62.10 61.20 61.25 1,321,724 -0.75(-1.21%)
Nov 28, 2022 60.81 62.08 60.81 62.00 2,616,885 +1.12(+1.84%)
Nov 25, 2022 60.27 61.06 60.13 60.88 1,129,367 +0.73(+1.21%)
Nov 24, 2022 60.35 60.38 59.10 60.15 1,047,427 +0.05(+0.08%)
Nov 23, 2022 60.58 61.24 59.86 60.10 2,459,319 -1.36(-2.21%)
Nov 22, 2022 62.10 62.10 61.08 61.46 2,021,642 -0.42(-0.68%)
Nov 21, 2022 61.70 62.15 61.45 61.88 3,095,773 +0.16(+0.26%)
Nov 18, 2022 62.25 62.44 61.24 61.72 1,825,682 -0.34(-0.55%)
Nov 17, 2022 62.56 63.03 61.83 62.06 1,563,088 -0.56(-0.89%)
Nov 16, 2022 62.11 63.15 62.11 62.62 1,689,187 +0.54(+0.87%)
Nov 15, 2022 62.88 63.04 61.86 62.08 1,407,317 -0.22(-0.35%)
Nov 14, 2022 62.90 63.32 62.27 62.30 2,098,103 -0.60(-0.95%)
Nov 11, 2022 63.00 63.48 62.49 62.90 1,690,336 +0.08(+0.13%)
Nov 10, 2022 62.29 62.88 61.89 62.82 1,379,596 +1.50(+2.45%)
Nov 09, 2022 62.00 62.03 60.95 61.32 1,609,235 -0.80(-1.29%)
Nov 08, 2022 62.22 62.50 61.85 62.12 1,079,360 -0.07(-0.11%)
Nov 07, 2022 61.65 62.28 61.00 62.19 1,087,933 +0.54(+0.88%)
Nov 04, 2022 62.30 62.69 61.10 61.65 1,185,836 -0.29(-0.47%)
Nov 03, 2022 61.01 62.35 60.89 61.94 1,348,326 +0.53(+0.86%)
Nov 02, 2022 61.65 61.35 61.41 1,400,362 -0.43(-0.70%)
Nov 01, 2022 61.48 62.00 61.36 61.84 1,280,938 +0.84(+1.38%)
Oct 31, 2022 61.16 61.49 60.60 61.00 2,220,058 -0.45(-0.73%)
Oct 28, 2022 60.44 61.93 60.23 61.45 1,629,082 +0.98(+1.62%)
Oct 27, 2022 60.27 60.96 60.03 60.47 1,652,879 +0.46(+0.77%)
Oct 26, 2022 59.58 60.97 59.30 60.01 1,376,621 +0.43(+0.72%)
Oct 25, 2022 59.06 60.32 58.78 59.58 1,400,044 +0.46(+0.78%)
Oct 24, 2022 58.21 59.77 57.83 59.12 1,212,136 +0.93(+1.60%)
Oct 21, 2022 56.99 58.52 56.81 58.19 1,464,161 +1.08(+1.89%)
Oct 20, 2022 57.15 57.92 56.75 57.11 1,033,141 +0.04(+0.07%)
Oct 19, 2022 57.71 57.96 56.65 57.07 1,380,420 -0.75(-1.30%)
Oct 18, 2022 58.78 58.78 57.47 57.82 829,594 -0.15(-0.26%)
Oct 17, 2022 58.03 58.54 57.84 57.97 1,122,933 +0.32(+0.56%)
Oct 14, 2022 58.60 58.60 57.38 57.65 1,183,851 -0.42(-0.72%)
Oct 13, 2022 56.07 59.15 56.07 58.07 1,696,480 +1.02(+1.79%)
Oct 12, 2022 56.39 58.00 56.15 57.05 1,503,372 +0.78(+1.39%)
Oct 11, 2022 55.62 57.09 55.56 56.27 1,424,524 +0.49(+0.88%)
Oct 07, 2022 55.78 0 -1.31(-2.29%)
Oct 06, 2022 57.17 58.36 56.76 57.09 1,854,581 -0.22(-0.38%)
Oct 05, 2022 57.40 57.83 56.68 57.31 1,096,692 -0.48(-0.83%)
Oct 04, 2022 57.50 58.25 57.36 57.79 1,786,759 +1.15(+2.03%)
Oct 03, 2022 55.25 57.35 55.25 56.64 1,544,333 +1.03(+1.85%)
Sep 30, 2022 56.78 56.84 55.51 55.61 1,611,522 -0.93(-1.64%)
Sep 29, 2022 55.81 56.90 55.21 56.54 1,824,034 +0.50(+0.89%)
Sep 28, 2022 55.50 56.75 55.28 56.04 1,499,405 +0.36(+0.65%)
Sep 27, 2022 55.18 55.78 54.39 55.68 1,729,611 +0.86(+1.57%)
Sep 26, 2022 54.46 55.24 54.38 54.82 1,233,506 +0.29(+0.53%)
Sep 23, 2022 54.49 55.82 54.12 54.53 2,172,851 -0.27(-0.49%)
Sep 22, 2022 56.29 56.55 54.59 54.80 1,851,735 -1.49(-2.65%)
Sep 21, 2022 57.68 58.20 56.26 56.29 1,241,817 -1.30(-2.26%)
Sep 20, 2022 58.56 58.69 57.33 57.59 1,425,956 -1.07(-1.82%)
Sep 19, 2022 58.65 59.06 58.27 58.66 1,182,974 -0.42(-0.71%)
Sep 16, 2022 58.31 59.11 58.09 59.08 4,739,063 +0.41(+0.70%)
Sep 15, 2022 59.05 59.14 58.15 58.67 1,489,085 -0.39(-0.66%)
Sep 14, 2022 59.28 59.48 58.75 59.06 1,154,425 +0.08(+0.14%)
Sep 13, 2022 59.49 60.26 58.92 58.98 1,626,638 -1.21(-2.01%)
Sep 12, 2022 59.32 60.47 59.25 60.19 1,509,332 +0.77(+1.30%)
Sep 09, 2022 58.64 59.80 58.38 59.42 1,151,803 +0.91(+1.56%)
Sep 08, 2022 58.65 58.76 57.41 58.51 1,512,585 -0.39(-0.66%)
Sep 07, 2022 58.86 59.48 58.29 58.90 1,116,624 +0.11(+0.19%)
Sep 06, 2022 60.00 60.04 58.55 58.79 1,323,480 -0.67(-1.13%)
Sep 02, 2022 59.46 0 +0.69(+1.17%)
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.