Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 49.55 49.98 49.04 49.82 3,163,020 +0.51(+1.03%)
Jan 30, 2023 49.38 49.63 48.98 49.31 1,634,261 -0.33(-0.66%)
Jan 27, 2023 48.77 49.88 48.77 49.63 2,108,419 +0.84(+1.71%)
Jan 26, 2023 48.95 49.19 48.22 48.80 1,709,775 -0.06(-0.12%)
Jan 25, 2023 48.65 48.95 48.29 48.85 2,214,881 -0.18(-0.37%)
Jan 24, 2023 48.66 49.18 48.44 49.04 1,572,959 +0.30(+0.61%)
Jan 23, 2023 47.11 48.83 46.86 48.74 1,764,747 +1.36(+2.86%)
Jan 20, 2023 46.59 47.42 46.26 47.38 2,228,642 +0.88(+1.90%)
Jan 19, 2023 46.69 47.08 46.34 46.50 2,596,059 -0.43(-0.92%)
Jan 18, 2023 47.37 47.61 46.80 46.93 2,327,531 -0.27(-0.57%)
Jan 17, 2023 46.79 47.44 46.55 47.20 2,095,438 +0.10(+0.20%)
Jan 13, 2023 47.28 47.78 46.90 47.10 2,350,427 -0.74(-1.55%)
Jan 12, 2023 47.51 48.17 47.08 47.84 1,602,511 +0.65(+1.39%)
Jan 11, 2023 46.24 47.36 46.24 47.19 2,172,343 +1.24(+2.70%)
Jan 10, 2023 45.72 46.12 45.45 45.95 1,359,195 -0.02(-0.04%)
Jan 09, 2023 46.04 46.50 45.88 45.97 1,562,484 -0.01(-0.02%)
Jan 06, 2023 45.10 46.31 45.01 45.98 1,684,395 +1.02(+2.27%)
Jan 05, 2023 44.58 45.08 43.79 44.96 1,538,904 -0.26(-0.57%)
Jan 04, 2023 44.08 45.80 43.88 45.22 2,015,379 +1.60(+3.66%)
Jan 03, 2023 44.33 44.40 43.02 43.62 2,342,799 +0.31(+0.71%)
Dec 30, 2022 43.16 43.46 42.72 43.32 1,508,855 -0.06(-0.13%)
Dec 29, 2022 42.90 43.51 42.73 43.37 1,657,804 +0.71(+1.67%)
Dec 28, 2022 43.70 43.98 42.57 42.66 1,577,795 -0.96(-2.20%)
Dec 27, 2022 43.36 43.85 43.14 43.62 2,464,596 +0.31(+0.73%)
Dec 23, 2022 42.95 43.33 42.52 43.31 985,417 +0.22(+0.51%)
Dec 22, 2022 42.35 43.12 42.07 43.09 1,533,826 +0.40(+0.94%)
Dec 21, 2022 42.90 43.54 42.51 42.69 1,538,415 +0.17(+0.40%)
Dec 20, 2022 42.15 42.76 41.86 42.52 1,950,151 +0.10(+0.25%)
Dec 19, 2022 42.23 42.66 41.95 42.41 2,174,715 -0.10(-0.22%)
Dec 16, 2022 43.35 43.55 41.70 42.51 5,067,709 -1.55(-3.52%)
Dec 15, 2022 43.80 44.78 43.49 44.06 2,923,809 -0.18(-0.41%)
Dec 14, 2022 43.83 44.73 43.70 44.24 2,227,503 +0.17(+0.39%)
Dec 13, 2022 45.31 45.38 43.73 44.07 4,070,172 +0.40(+0.92%)
Dec 12, 2022 43.30 43.67 42.85 43.67 2,661,416 +0.42(+0.97%)
Dec 09, 2022 43.00 43.69 42.85 43.25 1,978,895 +0.28(+0.64%)
Dec 08, 2022 42.02 43.37 42.02 42.97 2,342,040 +1.26(+3.01%)
Dec 07, 2022 42.64 42.84 41.33 41.72 2,599,911 -1.15(-2.69%)
Dec 06, 2022 43.30 43.45 42.55 42.87 2,378,624 -0.41(-0.95%)
Dec 05, 2022 43.70 43.81 43.14 43.28 2,028,680 -0.74(-1.69%)
Dec 02, 2022 43.74 44.54 43.47 44.02 1,894,353 -0.12(-0.28%)
Dec 01, 2022 44.40 45.20 43.72 44.14 2,364,987 -0.15(-0.34%)
Nov 30, 2022 43.05 44.40 42.82 44.30 4,508,176 +1.08(+2.49%)
Nov 29, 2022 42.31 43.40 42.15 43.22 1,808,035 +1.16(+2.76%)
Nov 28, 2022 43.10 43.29 41.89 42.06 2,386,263 -1.25(-2.88%)
Nov 25, 2022 42.87 43.54 42.68 43.31 962,017 +0.54(+1.27%)
Nov 23, 2022 42.17 42.79 42.15 42.76 1,197,160 +0.23(+0.54%)
Nov 22, 2022 41.97 42.74 41.72 42.54 4,155,952 +0.57(+1.36%)
Nov 21, 2022 41.79 42.05 41.43 41.96 1,921,909 +0.01(+0.02%)
Nov 18, 2022 41.95 42.06 41.07 41.95 1,317,515 +0.69(+1.66%)
Nov 17, 2022 41.08 41.39 40.73 41.27 1,672,798 -0.37(-0.89%)
Nov 16, 2022 42.58 42.65 41.54 41.64 1,916,990 -1.13(-2.65%)
Nov 15, 2022 43.32 43.55 42.34 42.77 2,489,219 +0.15(+0.36%)
Nov 14, 2022 42.78 43.42 42.55 42.62 2,665,857 -0.51(-1.19%)
Nov 11, 2022 42.89 43.50 42.70 43.14 2,361,517 +0.43(+1.00%)
Nov 10, 2022 41.24 42.82 41.01 42.71 2,762,018 +2.96(+7.45%)
Nov 09, 2022 39.94 41.38 39.67 39.75 2,902,420 -0.45(-1.11%)
Nov 08, 2022 38.95 41.16 38.95 40.19 5,019,597 +1.53(+3.96%)
Nov 07, 2022 37.87 40.15 37.78 38.66 3,656,825 +1.07(+2.84%)
Nov 04, 2022 34.99 37.77 34.99 37.59 3,966,155 +2.37(+6.73%)
Nov 03, 2022 35.01 35.61 34.17 35.22 3,575,438 -0.35(-0.99%)
Nov 02, 2022 36.65 35.54 35.58 2,644,220 -0.99(-2.71%)
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.