Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 55.50 56.27 54.38 56.18 7,993,624 +4.84(+9.42%)
Jan 30, 2023 51.51 52.36 51.29 51.34 3,008,482 -0.62(-1.20%)
Jan 27, 2023 51.54 52.52 51.33 51.97 2,253,246 +0.25(+0.48%)
Jan 26, 2023 51.62 52.17 50.74 51.72 1,823,510 +0.39(+0.75%)
Jan 25, 2023 50.48 51.54 50.40 51.33 1,683,073 +0.36(+0.70%)
Jan 24, 2023 51.01 51.35 50.17 50.98 1,725,857 +0.55(+1.10%)
Jan 23, 2023 49.90 50.81 49.79 50.42 1,547,614 +0.35(+0.69%)
Jan 20, 2023 49.79 50.12 48.86 50.08 1,969,578 +0.52(+1.06%)
Jan 19, 2023 50.31 50.42 49.27 49.56 1,998,127 -0.78(-1.55%)
Jan 18, 2023 50.66 51.63 50.25 50.34 2,503,791 -0.10(-0.20%)
Jan 17, 2023 50.18 50.73 49.93 50.43 2,671,624 +0.33(+0.65%)
Jan 13, 2023 48.75 50.30 48.66 50.11 2,112,327 +0.42(+0.85%)
Jan 12, 2023 49.37 49.88 48.51 49.68 2,097,754 +0.47(+0.96%)
Jan 11, 2023 48.39 49.29 48.24 49.21 1,871,415 +1.38(+2.89%)
Jan 10, 2023 47.14 47.91 46.82 47.83 1,309,145 +0.30(+0.62%)
Jan 09, 2023 47.95 48.49 47.49 47.53 1,525,748 -0.18(-0.37%)
Jan 06, 2023 47.42 47.93 47.22 47.71 1,977,339 +0.63(+1.34%)
Jan 05, 2023 46.21 47.33 46.02 47.08 2,177,899 +0.26(+0.55%)
Jan 04, 2023 46.30 47.07 45.94 46.82 2,473,675 +1.19(+2.62%)
Jan 03, 2023 45.82 45.91 44.96 45.63 1,519,522 +0.66(+1.47%)
Dec 30, 2022 44.71 45.19 44.55 44.96 1,337,435 -0.29(-0.63%)
Dec 29, 2022 44.48 45.58 44.04 45.25 942,256 +0.92(+2.07%)
Dec 28, 2022 45.37 45.46 44.24 44.33 1,237,061 -0.97(-2.14%)
Dec 27, 2022 45.03 45.47 44.78 45.30 1,105,971 +0.08(+0.17%)
Dec 23, 2022 45.14 45.48 44.78 45.22 975,990 -0.24(-0.52%)
Dec 22, 2022 44.58 45.48 44.33 45.46 1,227,391 +0.27(+0.59%)
Dec 21, 2022 44.95 45.51 44.78 45.19 1,405,923 +0.97(+2.19%)
Dec 20, 2022 44.16 44.67 43.85 44.22 1,636,890 -0.30(-0.67%)
Dec 19, 2022 45.31 45.62 44.44 44.52 2,153,423 -1.20(-2.64%)
Dec 16, 2022 45.54 46.03 45.21 45.72 4,391,221 -0.74(-1.59%)
Dec 15, 2022 44.57 46.78 44.34 46.46 4,145,189 +0.71(+1.55%)
Dec 14, 2022 45.63 46.25 44.94 45.75 2,808,064 +0.53(+1.18%)
Dec 13, 2022 46.57 47.02 44.87 45.22 2,815,212 +1.12(+2.53%)
Dec 12, 2022 43.36 44.30 43.10 44.10 1,976,508 +0.89(+2.05%)
Dec 09, 2022 43.13 43.76 42.92 43.22 1,175,270 -0.48(-1.10%)
Dec 08, 2022 43.65 44.29 43.38 43.70 1,492,621 -0.19(-0.43%)
Dec 07, 2022 42.99 44.14 42.85 43.89 1,593,897 +1.20(+2.81%)
Dec 06, 2022 43.19 43.35 42.10 42.69 2,213,227 -0.32(-0.75%)
Dec 05, 2022 42.98 43.43 42.76 43.01 1,433,251 -0.87(-1.97%)
Dec 02, 2022 43.50 44.37 43.34 43.88 1,491,552 -0.55(-1.24%)
Dec 01, 2022 44.64 45.39 44.10 44.43 2,322,602 +0.36(+0.83%)
Nov 30, 2022 43.15 44.13 42.12 44.06 6,099,694 +0.68(+1.57%)
Nov 29, 2022 42.79 43.60 42.71 43.39 1,955,267 +0.27(+0.62%)
Nov 28, 2022 43.32 43.68 42.92 43.12 1,941,475 -0.69(-1.57%)
Nov 25, 2022 43.56 43.87 43.49 43.81 1,004,015 -0.18(-0.40%)
Nov 23, 2022 43.03 44.07 42.63 43.99 1,836,091 +0.95(+2.22%)
Nov 22, 2022 42.42 43.05 42.31 43.03 1,565,493 +1.30(+3.11%)
Nov 21, 2022 42.14 42.16 41.38 41.73 1,625,154 -0.43(-1.03%)
Nov 18, 2022 42.86 42.95 41.52 42.17 1,465,733 +0.01(+0.02%)
Nov 17, 2022 41.87 42.21 41.05 42.16 1,950,086 -0.85(-1.97%)
Nov 16, 2022 42.65 43.09 42.37 43.00 2,299,142 +0.08(+0.18%)
Nov 15, 2022 42.88 43.59 42.02 42.92 2,454,228 +1.09(+2.61%)
Nov 14, 2022 43.49 43.64 41.81 41.83 2,688,905 -1.83(-4.19%)
Nov 11, 2022 43.12 44.15 42.79 43.66 2,830,523 +0.58(+1.35%)
Nov 10, 2022 40.42 43.51 40.37 43.08 4,780,621 +5.12(+13.48%)
Nov 09, 2022 37.98 39.57 37.70 37.96 2,875,055 -0.33(-0.87%)
Nov 08, 2022 38.30 38.77 37.59 38.30 3,040,273 +0.20(+0.52%)
Nov 07, 2022 37.90 38.15 37.03 38.10 2,079,579 +0.45(+1.20%)
Nov 04, 2022 37.29 38.00 36.73 37.65 2,228,169 +1.02(+2.79%)
Nov 03, 2022 37.22 37.47 36.47 36.63 2,795,562 -1.40(-3.68%)
Nov 02, 2022 38.99 38.00 38.02 2,626,145 -1.14(-2.91%)
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.