Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 51.63 52.01 50.70 51.66 1,590,321 -0.15(-0.29%)
Jan 31, 2023 51.53 51.98 51.00 51.81 3,041,246 +0.53(+1.03%)
Jan 30, 2023 51.36 51.62 50.94 51.28 1,571,344 -0.34(-0.66%)
Jan 27, 2023 50.72 51.88 50.72 51.62 2,027,247 +0.87(+1.71%)
Jan 26, 2023 50.91 51.16 50.15 50.75 1,643,950 -0.06(-0.12%)
Jan 25, 2023 50.60 50.91 50.22 50.81 2,129,610 -0.19(-0.37%)
Jan 24, 2023 50.61 51.15 50.38 51.00 1,512,402 +0.31(+0.61%)
Jan 23, 2023 49.00 50.78 48.74 50.69 1,696,806 +1.41(+2.86%)
Jan 20, 2023 48.46 49.32 48.11 49.28 2,142,841 +0.92(+1.90%)
Jan 19, 2023 48.56 48.97 48.20 48.36 2,496,113 -0.45(-0.92%)
Jan 18, 2023 49.27 49.51 48.67 48.81 2,237,923 -0.28(-0.57%)
Jan 17, 2023 48.66 49.34 48.41 49.09 2,014,766 +0.10(+0.20%)
Jan 13, 2023 49.17 49.69 48.78 48.99 2,259,938 -0.77(-1.55%)
Jan 12, 2023 49.41 50.10 48.96 49.76 1,540,816 +0.68(+1.39%)
Jan 11, 2023 48.09 49.26 48.09 49.08 2,088,710 +1.29(+2.70%)
Jan 10, 2023 47.55 47.97 47.27 47.79 1,306,867 -0.02(-0.04%)
Jan 09, 2023 47.88 48.36 47.72 47.81 1,502,330 -0.01(-0.02%)
Jan 06, 2023 46.91 48.16 46.81 47.82 1,619,547 +1.06(+2.27%)
Jan 05, 2023 46.36 46.88 45.54 46.76 1,479,658 -0.27(-0.57%)
Jan 04, 2023 45.84 47.63 45.64 47.03 1,937,789 +1.66(+3.66%)
Jan 03, 2023 46.10 46.18 44.74 45.37 2,252,603 +0.32(+0.71%)
Dec 30, 2022 44.89 45.20 44.43 45.05 1,450,766 -0.06(-0.13%)
Dec 29, 2022 44.61 45.25 44.44 45.11 1,593,979 +0.74(+1.67%)
Dec 28, 2022 45.45 45.74 44.28 44.37 1,517,051 -1.00(-2.20%)
Dec 27, 2022 45.10 45.61 44.86 45.37 2,369,710 +0.33(+0.73%)
Dec 23, 2022 44.67 45.06 44.22 45.04 947,479 +0.23(+0.51%)
Dec 22, 2022 44.05 44.84 43.75 44.81 1,474,775 +0.42(+0.94%)
Dec 21, 2022 44.61 45.29 44.21 44.40 1,479,187 +0.18(+0.40%)
Dec 20, 2022 43.83 44.48 43.54 44.22 1,875,072 +0.11(+0.25%)
Dec 19, 2022 43.92 44.37 43.63 44.11 2,090,989 -0.10(-0.22%)
Dec 16, 2022 45.09 45.30 43.37 44.21 4,872,606 -1.61(-3.52%)
Dec 15, 2022 45.56 46.58 45.23 45.82 2,811,245 -0.19(-0.41%)
Dec 14, 2022 45.59 46.53 45.45 46.01 2,141,746 +0.18(+0.39%)
Dec 13, 2022 47.12 47.19 45.48 45.83 3,913,473 +0.42(+0.92%)
Dec 12, 2022 45.03 45.42 44.57 45.42 2,558,954 +0.44(+0.97%)
Dec 09, 2022 44.72 45.44 44.57 44.98 1,902,709 +0.29(+0.64%)
Dec 08, 2022 43.70 45.11 43.70 44.69 2,251,873 +1.31(+3.01%)
Dec 07, 2022 44.35 44.56 42.98 43.39 2,499,817 -1.20(-2.69%)
Dec 06, 2022 45.03 45.19 44.26 44.59 2,287,049 -0.43(-0.95%)
Dec 05, 2022 45.45 45.57 44.87 45.01 1,950,578 -0.77(-1.69%)
Dec 02, 2022 45.50 46.33 45.21 45.78 1,821,422 -0.13(-0.28%)
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.