Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 52.90 53.62 52.28 53.48 3,218,010 +0.25(+0.47%)
Feb 06, 2023 53.81 54.04 52.92 53.23 2,972,577 -0.97(-1.79%)
Feb 03, 2023 54.56 54.84 53.78 54.20 4,035,140 -1.09(-1.97%)
Feb 02, 2023 52.33 55.34 52.19 55.29 7,140,800 +3.39(+6.53%)
Feb 01, 2023 50.06 52.26 50.04 51.90 3,574,443 +1.70(+3.39%)
Jan 31, 2023 49.11 50.24 49.07 50.20 4,803,724 +1.11(+2.27%)
Jan 30, 2023 49.50 50.01 48.99 49.09 2,808,067 -0.81(-1.63%)
Jan 27, 2023 49.19 50.19 49.12 49.90 2,537,293 +0.64(+1.29%)
Jan 26, 2023 49.47 49.71 48.82 49.27 2,776,631 +0.14(+0.28%)
Jan 25, 2023 49.11 49.17 48.19 49.13 2,490,775 -0.11(-0.22%)
Jan 24, 2023 48.64 49.31 48.04 49.24 4,469,200 +0.59(+1.20%)
Jan 23, 2023 48.76 49.10 48.37 48.65 3,410,354 -0.01(-0.02%)
Jan 20, 2023 46.73 48.80 46.27 48.66 6,179,151 +2.18(+4.70%)
Jan 19, 2023 47.12 48.24 45.38 46.48 8,453,681 -0.73(-1.56%)
Jan 18, 2023 47.89 48.47 47.17 47.21 5,328,249 -0.68(-1.41%)
Jan 17, 2023 48.53 48.75 47.74 47.89 4,068,096 -0.60(-1.23%)
Jan 13, 2023 48.30 48.54 47.81 48.48 2,359,176 -0.20(-0.41%)
Jan 12, 2023 48.76 49.08 47.92 48.68 3,743,733 -0.08(-0.16%)
Jan 11, 2023 48.47 48.96 48.25 48.76 3,722,096 +0.60(+1.24%)
Jan 10, 2023 47.44 48.19 47.34 48.16 1,932,833 +0.55(+1.15%)
Jan 09, 2023 47.38 48.58 47.22 47.62 3,723,316 +0.34(+0.71%)
Jan 06, 2023 46.45 47.43 46.23 47.28 3,621,898 +1.30(+2.83%)
Jan 05, 2023 47.37 47.42 45.44 45.98 4,198,249 -1.66(-3.48%)
Jan 04, 2023 47.66 48.07 47.18 47.64 2,545,611 +0.57(+1.20%)
Jan 03, 2023 47.29 47.36 46.54 47.07 3,402,676 +0.08(+0.17%)
Dec 30, 2022 46.97 47.14 46.53 46.99 2,166,330 -0.24(-0.50%)
Dec 29, 2022 46.92 47.48 46.75 47.23 2,600,264 +0.71(+1.54%)
Dec 28, 2022 47.37 47.50 46.50 46.52 2,397,497 -0.65(-1.37%)
Dec 27, 2022 47.46 47.60 47.03 47.16 1,994,757 -0.27(-0.57%)
Dec 23, 2022 47.32 47.71 47.10 47.43 1,563,786 +0.07(+0.15%)
Dec 22, 2022 47.27 47.39 46.36 47.36 3,266,845 -0.25(-0.52%)
Dec 21, 2022 47.42 47.71 47.15 47.61 2,141,884 +0.29(+0.61%)
Dec 20, 2022 47.32 47.61 47.08 47.32 2,728,373 -0.10(-0.21%)
Dec 19, 2022 47.72 48.15 46.99 47.42 3,157,247 -0.12(-0.25%)
Dec 16, 2022 47.08 47.68 46.89 47.54 7,118,776 -0.10(-0.21%)
Dec 15, 2022 48.89 49.01 47.15 47.64 5,121,384 -1.60(-3.25%)
Dec 14, 2022 49.97 50.18 48.82 49.24 4,668,129 -0.56(-1.12%)
Dec 13, 2022 52.91 53.12 49.21 49.79 6,830,376 -1.52(-2.96%)
Dec 12, 2022 50.91 51.31 50.66 51.31 2,572,640 +0.70(+1.39%)
Dec 09, 2022 50.78 51.14 50.49 50.61 2,802,216 -0.21(-0.41%)
Dec 08, 2022 50.12 50.94 49.99 50.82 2,760,886 +0.91(+1.83%)
Dec 07, 2022 49.63 50.52 49.52 49.90 2,393,713 +0.11(+0.22%)
Dec 06, 2022 50.63 50.86 49.36 49.79 3,926,328 -0.74(-1.47%)
Dec 05, 2022 50.70 50.74 49.78 50.54 3,261,432 -0.54(-1.05%)
Dec 02, 2022 50.57 51.26 50.03 51.07 4,117,912 -0.13(-0.25%)
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.