Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 70.49 75.19 70.30 71.97 1,335,080 +2.84(+4.11%)
Jan 30, 2023 65.89 69.32 65.89 69.13 916,482 +2.58(+3.88%)
Jan 27, 2023 61.24 66.93 61.19 66.55 498,140 +5.21(+8.50%)
Jan 26, 2023 60.83 62.57 60.69 61.34 248,905 +1.22(+2.04%)
Jan 25, 2023 58.51 60.12 58.06 60.11 239,727 +0.72(+1.21%)
Jan 24, 2023 59.16 60.22 59.16 59.40 281,868 -0.07(-0.11%)
Jan 23, 2023 58.43 59.85 58.12 59.46 265,259 +1.13(+1.93%)
Jan 20, 2023 58.89 59.65 58.25 58.34 235,219 -0.01(-0.02%)
Jan 19, 2023 58.13 59.09 57.36 58.34 160,767 -0.34(-0.59%)
Jan 18, 2023 59.14 59.73 58.35 58.69 259,774 -0.01(-0.02%)
Jan 17, 2023 58.52 59.10 58.18 58.70 291,482 +0.25(+0.43%)
Jan 13, 2023 57.64 58.61 57.64 58.45 389,769 +0.18(+0.31%)
Jan 12, 2023 57.05 58.27 56.26 58.27 218,215 +1.33(+2.33%)
Jan 11, 2023 55.63 56.96 55.63 56.94 391,426 +1.59(+2.87%)
Jan 10, 2023 53.36 55.40 53.36 55.35 204,460 +1.47(+2.73%)
Jan 09, 2023 53.95 55.11 53.77 53.88 205,461 +0.52(+0.97%)
Jan 06, 2023 53.08 53.48 51.72 53.36 234,475 +0.78(+1.49%)
Jan 05, 2023 52.13 53.08 51.15 52.58 222,927 +0.07(+0.13%)
Jan 04, 2023 52.32 52.60 51.69 52.51 199,243 +1.15(+2.23%)
Jan 03, 2023 51.73 52.26 50.35 51.37 242,951 +0.96(+1.90%)
Dec 30, 2022 49.72 50.45 49.38 50.41 186,062 -0.07(-0.13%)
Dec 29, 2022 49.09 50.49 48.88 50.48 175,978 +1.95(+4.02%)
Dec 28, 2022 49.66 49.87 48.52 48.53 180,164 -1.17(-2.35%)
Dec 27, 2022 50.00 50.18 48.98 49.69 447,082 -0.44(-0.88%)
Dec 23, 2022 49.59 50.16 49.08 50.13 225,099 +0.25(+0.50%)
Dec 22, 2022 49.20 49.97 48.63 49.88 253,093 +0.14(+0.29%)
Dec 21, 2022 48.97 49.92 48.72 49.74 234,614 +1.21(+2.50%)
Dec 20, 2022 47.66 49.52 47.33 48.53 429,585 +0.53(+1.10%)
Dec 19, 2022 47.52 48.12 46.86 48.00 707,175 +0.47(+0.99%)
Dec 16, 2022 47.67 48.27 47.43 47.53 942,333 -0.26(-0.54%)
Dec 15, 2022 47.77 47.97 47.13 47.79 495,555 -0.75(-1.54%)
Dec 14, 2022 48.42 50.75 47.94 48.53 365,423 -0.25(-0.51%)
Dec 13, 2022 51.05 51.94 47.99 48.78 474,249 +0.22(+0.45%)
Dec 12, 2022 47.94 48.91 47.65 48.56 162,758 +0.51(+1.05%)
Dec 09, 2022 47.78 48.87 47.28 48.06 139,494 -0.20(-0.42%)
Dec 08, 2022 47.61 49.16 47.12 48.26 122,524 +1.00(+2.12%)
Dec 07, 2022 47.10 47.96 46.82 47.25 206,144 -0.13(-0.28%)
Dec 06, 2022 51.52 51.52 47.39 47.39 197,513 -4.18(-8.10%)
Dec 05, 2022 51.80 52.30 51.18 51.57 225,462 -0.50(-0.95%)
Dec 02, 2022 50.90 52.16 50.33 52.06 156,959 -0.05(-0.09%)
Dec 01, 2022 51.58 52.61 50.71 52.11 222,320 +0.65(+1.26%)
Nov 30, 2022 48.69 51.49 48.38 51.46 214,457 +3.01(+6.22%)
Nov 29, 2022 48.80 49.04 48.18 48.45 188,235 -0.05(-0.10%)
Nov 28, 2022 48.70 49.51 48.17 48.50 370,781 -1.67(-3.32%)
Nov 25, 2022 49.54 50.34 49.54 50.16 87,741 +0.16(+0.32%)
Nov 23, 2022 49.54 50.43 49.49 50.00 152,555 +0.49(+1.00%)
Nov 22, 2022 48.68 49.54 47.74 49.51 166,836 +1.00(+2.06%)
Nov 21, 2022 49.63 50.01 48.31 48.51 248,663 -1.48(-2.95%)
Nov 18, 2022 50.79 50.79 48.93 49.98 263,473 +0.29(+0.57%)
Nov 17, 2022 49.13 50.24 48.51 49.70 271,016 -0.66(-1.30%)
Nov 16, 2022 52.76 52.76 50.04 50.35 321,458 -3.00(-5.62%)
Nov 15, 2022 52.06 53.56 51.21 53.35 391,941 +3.05(+6.07%)
Nov 14, 2022 50.49 51.32 50.02 50.29 238,680 -1.01(-1.97%)
Nov 11, 2022 50.07 52.17 49.63 51.30 268,901 +1.48(+2.98%)
Nov 10, 2022 48.22 49.85 48.22 49.82 301,392 +4.10(+8.97%)
Nov 09, 2022 44.94 45.72 44.45 45.72 405,739 +0.44(+0.97%)
Nov 08, 2022 44.37 45.62 43.88 45.28 324,503 +0.85(+1.91%)
Nov 07, 2022 44.12 44.56 43.07 44.43 252,080 +0.73(+1.68%)
Nov 04, 2022 44.40 44.40 42.45 43.70 239,965 +0.05(+0.11%)
Nov 03, 2022 44.55 45.10 43.45 43.65 257,257 -1.44(-3.19%)
Nov 02, 2022 47.42 47.53 45.02 45.09 225,471 -2.47(-5.20%)
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.