Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 51.68 54.15 51.51 54.10 1,221,153 +2.53(+4.91%)
Jan 30, 2023 51.56 52.00 51.11 51.57 523,984 -0.55(-1.06%)
Jan 27, 2023 51.92 52.38 51.67 52.12 615,127 -0.36(-0.68%)
Jan 26, 2023 53.00 53.19 51.70 52.47 444,002 -0.04(-0.08%)
Jan 25, 2023 51.25 52.90 50.55 52.51 479,213 +0.30(+0.57%)
Jan 24, 2023 52.48 53.09 52.22 52.22 572,599 -0.60(-1.14%)
Jan 23, 2023 51.15 52.86 50.73 52.82 795,754 +1.85(+3.63%)
Jan 20, 2023 50.03 51.07 49.88 50.97 539,892 +0.94(+1.88%)
Jan 19, 2023 50.07 50.75 49.84 50.03 760,958 -0.36(-0.71%)
Jan 18, 2023 50.88 51.70 50.13 50.39 912,973 -0.14(-0.27%)
Jan 17, 2023 49.94 50.66 48.43 50.53 1,471,305 -2.05(-3.89%)
Jan 13, 2023 51.63 52.59 51.55 52.57 554,039 +0.59(+1.14%)
Jan 12, 2023 52.25 52.51 51.43 51.98 543,038 -0.04(-0.08%)
Jan 11, 2023 51.62 52.09 51.14 52.02 957,579 +0.91(+1.78%)
Jan 10, 2023 51.23 52.31 50.60 51.11 921,418 -0.31(-0.60%)
Jan 09, 2023 49.91 51.92 49.72 51.42 803,908 +2.13(+4.33%)
Jan 06, 2023 48.84 49.83 48.00 49.28 747,164 +1.18(+2.44%)
Jan 05, 2023 48.21 48.53 47.41 48.11 558,326 -0.59(-1.22%)
Jan 04, 2023 48.16 49.13 48.07 48.70 596,648 +1.34(+2.84%)
Jan 03, 2023 47.00 47.56 46.44 47.36 650,539 +0.80(+1.72%)
Dec 30, 2022 46.27 46.70 45.82 46.56 505,102 -0.41(-0.86%)
Dec 29, 2022 46.45 47.48 45.98 46.96 406,087 +1.35(+2.97%)
Dec 28, 2022 46.55 46.95 44.98 45.61 636,271 -0.94(-2.02%)
Dec 27, 2022 46.93 47.15 46.28 46.55 493,787 -0.34(-0.72%)
Dec 23, 2022 46.27 47.09 46.02 46.88 717,408 +0.47(+1.02%)
Dec 22, 2022 46.92 47.07 45.46 46.41 596,904 -1.02(-2.15%)
Dec 21, 2022 46.58 47.64 46.50 47.42 766,184 +1.18(+2.54%)
Dec 20, 2022 46.04 46.73 45.91 46.25 470,277 +0.02(+0.04%)
Dec 19, 2022 47.12 47.27 45.99 46.23 463,240 -1.09(-2.30%)
Dec 16, 2022 48.46 49.24 47.17 47.32 2,144,683 -1.47(-3.02%)
Dec 15, 2022 49.89 50.00 48.66 48.79 1,238,091 -2.14(-4.21%)
Dec 14, 2022 50.82 51.73 50.34 50.93 1,393,201 +0.24(+0.47%)
Dec 13, 2022 49.37 51.54 49.37 50.70 1,481,105 +1.47(+2.99%)
Dec 12, 2022 47.63 49.47 47.39 49.22 803,042 +1.46(+3.06%)
Dec 09, 2022 49.04 49.24 47.72 47.76 487,257 -1.42(-2.89%)
Dec 08, 2022 47.85 49.33 47.85 49.18 1,276,316 +1.62(+3.41%)
Dec 07, 2022 47.50 48.62 47.35 47.56 667,485 -0.33(-0.68%)
Dec 06, 2022 49.26 49.34 47.41 47.89 1,036,689 -1.37(-2.79%)
Dec 05, 2022 49.80 49.87 48.83 49.26 825,594 -0.90(-1.79%)
Dec 02, 2022 49.09 50.21 49.09 50.16 899,393 +0.16(+0.32%)
Dec 01, 2022 49.56 50.10 49.00 50.00 601,339 +0.81(+1.65%)
Nov 30, 2022 47.21 49.84 46.86 49.19 3,290,697 +2.01(+4.25%)
Nov 29, 2022 47.82 48.24 47.07 47.19 1,158,697 -0.78(-1.63%)
Nov 28, 2022 47.58 48.19 47.50 47.97 1,012,601 -0.40(-0.82%)
Nov 25, 2022 48.49 48.96 48.03 48.36 354,024 -0.23(-0.47%)
Nov 23, 2022 47.22 49.13 46.96 48.59 770,338 +1.64(+3.49%)
Nov 22, 2022 46.42 47.01 46.00 46.95 722,425 -0.78(-1.64%)
Nov 21, 2022 46.90 48.15 46.89 47.73 631,191 +0.55(+1.17%)
Nov 18, 2022 49.13 49.13 45.95 47.18 842,607 -1.16(-2.39%)
Nov 17, 2022 48.40 48.63 47.58 48.33 551,061 -1.18(-2.38%)
Nov 16, 2022 49.97 50.18 49.10 49.51 517,212 -1.03(-2.03%)
Nov 15, 2022 51.31 51.58 50.03 50.54 597,619 +0.46(+0.93%)
Nov 14, 2022 49.97 51.44 49.19 50.07 942,484 -0.41(-0.82%)
Nov 11, 2022 49.61 50.79 49.30 50.49 740,724 +1.33(+2.71%)
Nov 10, 2022 47.69 49.17 47.50 49.15 701,371 +3.82(+8.42%)
Nov 09, 2022 45.90 46.79 45.26 45.34 569,398 -0.95(-2.05%)
Nov 08, 2022 47.60 47.66 45.96 46.28 793,424 -1.00(-2.11%)
Nov 07, 2022 46.02 47.28 45.20 47.28 954,370 +1.84(+4.04%)
Nov 04, 2022 44.29 47.71 44.16 45.44 1,741,026 +3.42(+8.15%)
Nov 03, 2022 41.22 42.64 40.90 42.02 1,192,855 -0.15(-0.35%)
Nov 02, 2022 44.40 44.56 42.15 42.17 1,345,000 -2.69(-6.01%)
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.