Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 51.97 53.07 51.73 53.05 803,976 +1.73(+3.38%)
Jan 30, 2023 51.60 52.71 51.29 51.31 690,823 -0.57(-1.10%)
Jan 27, 2023 50.87 51.95 50.87 51.88 544,768 +0.92(+1.81%)
Jan 26, 2023 50.18 51.00 49.87 50.96 951,373 +0.90(+1.80%)
Jan 25, 2023 50.06 50.46 49.56 50.06 890,919 -0.70(-1.37%)
Jan 24, 2023 50.90 52.21 50.17 50.76 1,105,199 -1.35(-2.58%)
Jan 23, 2023 52.46 52.50 51.61 52.11 926,413 -0.08(-0.15%)
Jan 20, 2023 51.85 52.33 51.45 52.18 889,845 +0.47(+0.92%)
Jan 19, 2023 52.07 52.31 51.55 51.71 1,216,936 -0.67(-1.28%)
Jan 18, 2023 52.42 53.17 52.26 52.38 1,362,397 +0.12(+0.22%)
Jan 17, 2023 52.90 53.55 51.63 52.26 1,912,641 -0.51(-0.97%)
Jan 13, 2023 52.59 53.36 52.32 52.77 1,013,656 -0.15(-0.27%)
Jan 12, 2023 52.99 53.05 52.26 52.92 1,217,316 +0.64(+1.22%)
Jan 11, 2023 52.88 53.06 51.98 52.28 1,079,096 +0.03(+0.06%)
Jan 10, 2023 51.24 52.35 50.66 52.25 945,862 +1.08(+2.10%)
Jan 09, 2023 50.78 52.36 50.69 51.18 1,060,440 +0.35(+0.69%)
Jan 06, 2023 49.15 51.19 49.08 50.83 1,263,164 +2.35(+4.86%)
Jan 05, 2023 48.24 49.07 47.87 48.47 943,756 -1.00(-2.02%)
Jan 04, 2023 48.34 50.04 48.34 49.47 1,089,081 +0.78(+1.59%)
Jan 03, 2023 48.52 48.96 48.24 48.70 668,237 +0.38(+0.78%)
Dec 30, 2022 48.23 48.60 47.80 48.32 509,070 -0.21(-0.44%)
Dec 29, 2022 47.77 48.66 47.51 48.53 594,655 +1.08(+2.27%)
Dec 28, 2022 48.76 48.86 47.38 47.46 547,371 -1.04(-2.14%)
Dec 27, 2022 48.49 48.76 48.15 48.49 444,168 +0.10(+0.20%)
Dec 23, 2022 47.90 48.50 47.68 48.40 496,758 +0.47(+0.99%)
Dec 22, 2022 48.32 48.32 46.80 47.92 776,724 -0.78(-1.61%)
Dec 21, 2022 48.72 49.10 48.41 48.71 902,656 +0.37(+0.76%)
Dec 20, 2022 48.62 48.83 47.96 48.34 524,931 -0.09(-0.18%)
Dec 19, 2022 48.93 49.21 48.18 48.43 944,724 -0.37(-0.75%)
Dec 16, 2022 49.14 49.30 47.98 48.79 2,062,311 -0.81(-1.64%)
Dec 15, 2022 50.42 50.71 49.47 49.61 1,139,949 -1.36(-2.66%)
Dec 14, 2022 50.79 51.75 50.49 50.96 892,033 +0.06(+0.11%)
Dec 13, 2022 52.16 52.16 50.56 50.91 915,038 +0.28(+0.56%)
Dec 12, 2022 49.35 50.62 47.37 50.62 895,007 +1.43(+2.91%)
Dec 09, 2022 49.77 50.06 49.14 49.19 1,360,883 -0.85(-1.70%)
Dec 08, 2022 50.81 51.29 50.01 50.04 1,164,944 -0.71(-1.39%)
Dec 07, 2022 51.12 51.60 50.74 50.75 788,804 -0.36(-0.70%)
Dec 06, 2022 51.62 51.81 50.52 51.11 1,198,490 -0.51(-0.99%)
Dec 05, 2022 51.13 51.74 50.73 51.62 990,083 -0.21(-0.41%)
Dec 02, 2022 50.44 51.97 50.44 51.84 671,421 +0.68(+1.33%)
Dec 01, 2022 51.83 51.90 50.95 51.16 742,426 -0.21(-0.41%)
Nov 30, 2022 49.99 51.39 49.49 51.37 1,459,029 +1.16(+2.31%)
Nov 29, 2022 49.58 50.55 49.58 50.21 682,659 +0.44(+0.89%)
Nov 28, 2022 49.99 50.08 49.59 49.77 909,043 -0.71(-1.41%)
Nov 25, 2022 50.43 50.62 50.16 50.48 298,934 +0.22(+0.44%)
Nov 23, 2022 50.32 50.70 50.01 50.26 1,091,147 -0.05(-0.10%)
Nov 22, 2022 49.55 50.32 49.44 50.31 873,832 +0.94(+1.90%)
Nov 21, 2022 49.46 50.48 48.99 49.37 1,012,488 +0.02(+0.04%)
Nov 18, 2022 48.98 50.00 48.75 49.35 1,547,169 +0.68(+1.39%)
Nov 17, 2022 48.06 48.74 47.68 48.68 1,214,216 +0.04(+0.08%)
Nov 16, 2022 48.24 48.99 48.13 48.64 1,195,264 +0.34(+0.70%)
Nov 15, 2022 49.05 49.29 47.74 48.30 1,788,137 +0.02(+0.04%)
Nov 14, 2022 48.56 49.09 48.23 48.28 1,770,979 -0.47(-0.97%)
Nov 11, 2022 47.96 49.71 47.82 48.75 2,499,819 +1.01(+2.12%)
Nov 10, 2022 46.32 47.74 46.01 47.74 2,114,007 +3.24(+7.29%)
Nov 09, 2022 44.08 45.31 43.96 44.50 1,877,263 +0.05(+0.11%)
Nov 08, 2022 43.30 44.54 43.14 44.45 1,711,471 +1.39(+3.23%)
Nov 07, 2022 42.57 43.08 41.98 43.06 1,143,766 +1.12(+2.67%)
Nov 04, 2022 40.67 42.16 40.57 41.94 1,877,524 +1.98(+4.95%)
Nov 03, 2022 40.32 40.76 39.80 39.96 1,386,199 -0.97(-2.38%)
Nov 02, 2022 42.58 42.67 40.92 40.94 1,532,949 -1.93(-4.50%)
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.