Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 50.82 50.91 49.87 49.98 590,889 -0.86(-1.69%)
Jan 26, 2023 50.73 50.94 50.13 50.84 690,602 +0.48(+0.95%)
Jan 25, 2023 49.33 50.49 49.19 50.36 673,237 +0.91(+1.84%)
Jan 24, 2023 49.18 50.06 48.37 49.45 796,838 +0.66(+1.35%)
Jan 23, 2023 49.31 49.51 48.48 48.79 1,286,287 -0.27(-0.55%)
Jan 20, 2023 48.19 49.39 47.77 49.06 1,222,134 +1.10(+2.29%)
Jan 19, 2023 49.29 49.66 47.70 47.96 1,583,540 -1.74(-3.50%)
Jan 18, 2023 50.76 50.83 49.63 49.70 1,263,212 -0.91(-1.80%)
Jan 17, 2023 51.29 51.74 50.39 50.61 1,231,542 -0.60(-1.17%)
Jan 13, 2023 51.05 51.22 50.32 51.21 1,026,191 -0.09(-0.18%)
Jan 12, 2023 50.54 51.83 50.23 51.30 1,120,831 +1.19(+2.37%)
Jan 11, 2023 49.83 50.25 49.30 50.11 1,018,211 +0.60(+1.21%)
Jan 10, 2023 49.57 49.71 49.03 49.51 1,222,394 -0.19(-0.38%)
Jan 09, 2023 50.55 50.59 49.27 49.70 1,947,013 -0.83(-1.64%)
Jan 06, 2023 51.61 52.09 50.06 50.53 1,574,180 -0.75(-1.46%)
Jan 05, 2023 51.25 51.58 50.78 51.28 750,554 -0.26(-0.50%)
Jan 04, 2023 52.28 52.72 51.05 51.54 1,077,276 -0.72(-1.38%)
Jan 03, 2023 52.80 53.12 51.92 52.26 753,613 -0.54(-1.02%)
Dec 30, 2022 52.19 52.91 51.86 52.80 766,606 +0.42(+0.80%)
Dec 29, 2022 52.32 52.86 52.15 52.38 571,246 +0.31(+0.60%)
Dec 28, 2022 52.75 53.07 51.99 52.07 545,077 -0.58(-1.10%)
Dec 27, 2022 52.23 53.04 52.19 52.65 368,451 +0.37(+0.71%)
Dec 23, 2022 51.74 52.32 51.51 52.28 532,968 +0.41(+0.79%)
Dec 22, 2022 52.68 52.78 51.02 51.87 600,812 -0.92(-1.74%)
Dec 21, 2022 51.94 52.79 51.88 52.79 805,178 +1.59(+3.11%)
Dec 20, 2022 51.19 52.03 51.06 51.20 870,038 +0.10(+0.20%)
Dec 19, 2022 51.16 51.51 50.76 51.10 713,192 -0.05(-0.10%)
Dec 16, 2022 50.24 51.36 49.81 51.15 2,017,785 +0.47(+0.93%)
Dec 15, 2022 51.27 51.48 50.31 50.68 619,439 -1.14(-2.20%)
Dec 14, 2022 51.34 52.39 51.34 51.82 657,987 +0.33(+0.64%)
Dec 13, 2022 52.31 52.31 51.16 51.49 767,068 +0.11(+0.21%)
Dec 12, 2022 50.76 51.39 50.37 51.38 621,133 +0.63(+1.24%)
Dec 09, 2022 51.45 51.61 50.47 50.75 633,344 -0.57(-1.11%)
Dec 08, 2022 52.06 52.44 51.06 51.32 1,456,542 -0.47(-0.91%)
Dec 07, 2022 52.45 53.01 51.78 51.79 821,639 -0.93(-1.76%)
Dec 06, 2022 53.13 53.24 52.28 52.72 1,363,993 -0.47(-0.88%)
Dec 05, 2022 52.96 53.32 52.64 53.19 1,684,375 -0.07(-0.13%)
Dec 02, 2022 51.55 53.83 51.32 53.26 1,073,653 +1.54(+2.97%)
Dec 01, 2022 51.71 51.91 51.07 51.72 732,249 +0.17(+0.33%)
Nov 30, 2022 50.43 51.72 50.39 51.55 1,082,247 +0.93(+1.83%)
Nov 29, 2022 51.35 51.63 50.44 50.62 810,003 -0.83(-1.61%)
Nov 28, 2022 51.92 52.34 51.18 51.45 688,070 -0.93(-1.77%)
Nov 25, 2022 51.85 52.75 51.79 52.38 324,398 +0.62(+1.19%)
Nov 23, 2022 50.94 52.13 50.94 51.76 680,565 +0.54(+1.05%)
Nov 22, 2022 50.86 51.53 50.43 51.22 1,499,238 +0.70(+1.38%)
Nov 21, 2022 50.71 51.42 50.51 50.52 1,345,761 -0.17(-0.33%)
Nov 18, 2022 50.15 50.84 50.07 50.69 638,269 +1.10(+2.21%)
Nov 17, 2022 49.10 49.59 48.66 49.59 718,288 -0.17(-0.34%)
Nov 16, 2022 49.08 50.00 48.60 49.76 657,500 +0.71(+1.44%)
Nov 15, 2022 49.28 49.81 48.53 49.06 1,450,858 +0.19(+0.39%)
Nov 14, 2022 49.22 50.38 48.82 48.87 863,860 -0.34(-0.69%)
Nov 11, 2022 50.75 51.08 48.50 49.21 1,632,091 -1.46(-2.88%)
Nov 10, 2022 51.28 51.64 50.31 50.66 1,208,027 +0.87(+1.74%)
Nov 09, 2022 50.23 50.72 49.53 49.79 673,578 -0.97(-1.91%)
Nov 08, 2022 50.67 51.29 50.30 50.76 484,952 +0.08(+0.16%)
Nov 07, 2022 50.30 50.78 49.95 50.68 807,219 +0.64(+1.28%)
Nov 04, 2022 49.67 50.41 49.19 50.04 1,059,884 +0.97(+1.97%)
Nov 03, 2022 48.25 49.43 48.03 49.08 728,520 +0.17(+0.35%)
Nov 02, 2022 49.11 50.37 48.85 48.91 1,082,855 -0.46(-0.93%)
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.