Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 53.19 53.81 52.83 53.81 341,060 +0.96(+1.82%)
Jan 30, 2023 52.33 53.08 52.18 52.85 166,595 +0.32(+0.61%)
Jan 27, 2023 52.41 52.73 51.45 52.53 183,787 +0.04(+0.08%)
Jan 26, 2023 53.31 53.39 52.17 52.49 193,865 -0.58(-1.09%)
Jan 25, 2023 52.42 53.17 52.06 53.07 169,762 +0.25(+0.47%)
Jan 24, 2023 53.13 53.53 52.82 52.82 210,047 -0.53(-0.99%)
Jan 23, 2023 52.82 53.80 52.47 53.35 335,648 +0.53(+1.00%)
Jan 20, 2023 52.22 52.82 51.27 52.82 311,961 +0.75(+1.44%)
Jan 19, 2023 52.43 52.78 52.07 52.07 254,040 -0.60(-1.14%)
Jan 18, 2023 53.30 54.13 52.51 52.67 239,526 -0.31(-0.59%)
Jan 17, 2023 52.84 53.47 52.77 52.98 268,864 +0.14(+0.26%)
Jan 13, 2023 51.72 52.94 51.42 52.84 178,732 +0.90(+1.73%)
Jan 12, 2023 52.77 53.40 51.88 51.94 254,024 -0.88(-1.67%)
Jan 11, 2023 52.36 52.93 52.17 52.82 207,806 +0.72(+1.38%)
Jan 10, 2023 51.61 52.37 51.24 52.10 164,839 +0.15(+0.29%)
Jan 09, 2023 51.89 52.74 51.76 51.95 214,645 +0.21(+0.41%)
Jan 06, 2023 50.73 51.89 50.61 51.74 163,878 +1.29(+2.56%)
Jan 05, 2023 50.48 50.56 49.61 50.45 259,173 -0.45(-0.88%)
Jan 04, 2023 51.29 51.62 50.41 50.90 408,047 +0.16(+0.32%)
Jan 03, 2023 50.01 50.84 49.87 50.74 290,390 +0.85(+1.70%)
Dec 30, 2022 49.57 50.00 49.23 49.89 246,437 -0.14(-0.28%)
Dec 29, 2022 49.06 50.29 48.90 50.03 288,870 +1.11(+2.27%)
Dec 28, 2022 50.30 50.83 48.90 48.92 330,717 -1.26(-2.51%)
Dec 27, 2022 50.17 50.37 49.47 50.18 155,079 +0.22(+0.44%)
Dec 23, 2022 49.10 50.04 48.97 49.96 184,540 +0.68(+1.38%)
Dec 22, 2022 50.42 50.79 48.53 49.28 309,985 -1.50(-2.95%)
Dec 21, 2022 49.63 50.86 49.63 50.78 281,342 +1.16(+2.34%)
Dec 20, 2022 49.06 49.99 48.36 49.62 276,799 +0.31(+0.63%)
Dec 19, 2022 49.80 50.19 49.20 49.31 340,496 -0.72(-1.44%)
Dec 16, 2022 50.11 50.53 49.30 50.03 1,151,051 -0.62(-1.22%)
Dec 15, 2022 51.05 51.48 50.38 50.65 701,622 -1.11(-2.14%)
Dec 14, 2022 51.77 52.58 51.37 51.76 320,000 -0.23(-0.44%)
Dec 13, 2022 52.86 52.99 51.44 51.99 385,415 +0.64(+1.25%)
Dec 12, 2022 51.04 51.38 50.57 51.35 209,832 +0.51(+1.00%)
Dec 09, 2022 51.13 51.51 50.70 50.84 200,811 -0.35(-0.68%)
Dec 08, 2022 51.14 51.67 50.93 51.19 151,044 +0.27(+0.53%)
Dec 07, 2022 51.54 52.02 50.59 50.92 296,833 -0.67(-1.30%)
Dec 06, 2022 52.54 52.61 51.12 51.59 259,428 -1.00(-1.90%)
Dec 05, 2022 53.73 53.82 52.10 52.59 500,696 -1.23(-2.29%)
Dec 02, 2022 52.58 54.14 52.12 53.82 339,304 +0.90(+1.70%)
Dec 01, 2022 52.57 53.79 52.46 52.92 746,678 +0.79(+1.52%)
Nov 30, 2022 50.86 52.13 50.10 52.13 439,413 +1.28(+2.52%)
Nov 29, 2022 50.45 51.04 50.20 50.85 224,156 +0.19(+0.38%)
Nov 28, 2022 51.10 51.47 50.49 50.66 270,660 -0.71(-1.38%)
Nov 25, 2022 51.66 51.66 50.76 51.37 150,363 -0.13(-0.25%)
Nov 23, 2022 51.41 51.79 51.14 51.50 229,715 +0.05(+0.10%)
Nov 22, 2022 50.19 51.52 50.01 51.45 386,338 +1.46(+2.92%)
Nov 21, 2022 49.77 50.69 48.81 49.99 387,971 +0.24(+0.48%)
Nov 18, 2022 50.00 50.70 49.08 49.75 810,657 +0.49(+0.99%)
Nov 17, 2022 50.27 50.59 49.13 49.26 429,732 -1.63(-3.20%)
Nov 16, 2022 51.06 51.28 50.77 50.89 284,854 -0.38(-0.74%)
Nov 15, 2022 51.74 52.15 50.65 51.27 364,228 +0.02(+0.04%)
Nov 14, 2022 51.41 52.91 51.16 51.25 483,165 -0.55(-1.06%)
Nov 11, 2022 51.42 52.34 50.89 51.80 354,483 +0.77(+1.51%)
Nov 10, 2022 50.06 51.06 49.63 51.03 559,536 +2.83(+5.87%)
Nov 09, 2022 49.14 49.64 48.11 48.20 362,624 -1.39(-2.80%)
Nov 08, 2022 48.30 50.03 48.23 49.59 524,545 +1.42(+2.95%)
Nov 07, 2022 47.24 48.32 46.67 48.17 652,389 +1.35(+2.88%)
Nov 04, 2022 46.03 46.84 45.12 46.82 570,593 +1.58(+3.49%)
Nov 03, 2022 43.98 46.20 42.60 45.24 848,624 +2.80(+6.60%)
Nov 02, 2022 44.33 44.33 42.40 42.44 516,940 -2.13(-4.78%)
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.