Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 52.87 53.74 52.53 53.00 5,467,639 -0.84(-1.57%)
Feb 02, 2023 53.01 54.33 53.00 53.84 6,787,895 +0.75(+1.42%)
Feb 01, 2023 52.15 53.59 51.42 53.09 9,169,748 +0.75(+1.43%)
Jan 31, 2023 51.09 52.53 50.92 52.34 6,031,277 +1.29(+2.53%)
Jan 30, 2023 52.34 52.41 50.92 51.05 5,247,670 -1.65(-3.13%)
Jan 27, 2023 51.90 53.13 51.71 52.70 5,257,124 -0.51(-0.96%)
Jan 26, 2023 53.33 54.57 51.94 53.21 6,409,738 +1.45(+2.80%)
Jan 25, 2023 50.21 51.91 49.43 51.76 5,872,390 +0.67(+1.31%)
Jan 24, 2023 50.47 51.45 50.10 51.09 4,689,411 +0.58(+1.15%)
Jan 23, 2023 49.27 50.55 48.89 50.51 5,770,962 +1.24(+2.52%)
Jan 20, 2023 48.55 49.35 48.50 49.27 5,372,925 +0.85(+1.76%)
Jan 19, 2023 48.11 49.02 47.78 48.42 4,631,929 +0.04(+0.08%)
Jan 18, 2023 50.68 51.52 48.31 48.38 4,893,692 -1.72(-3.43%)
Jan 17, 2023 48.76 50.45 48.43 50.10 5,436,027 +1.23(+2.52%)
Jan 13, 2023 46.25 49.04 45.89 48.87 6,281,671 +0.47(+0.97%)
Jan 12, 2023 48.13 48.63 47.19 48.40 4,931,908 -0.40(-0.82%)
Jan 11, 2023 48.84 49.06 48.15 48.80 4,111,087 +0.38(+0.78%)
Jan 10, 2023 49.12 50.15 48.10 48.42 5,314,065 -0.99(-2.00%)
Jan 09, 2023 49.41 50.67 49.30 49.41 4,539,729 +0.74(+1.52%)
Jan 06, 2023 48.32 48.86 47.08 48.67 5,223,707 +1.22(+2.57%)
Jan 05, 2023 47.77 48.17 46.55 47.45 6,624,713 -0.85(-1.76%)
Jan 04, 2023 49.02 49.47 47.96 48.30 4,674,521 -0.22(-0.45%)
Jan 03, 2023 49.53 50.25 48.02 48.52 4,647,031 -0.37(-0.76%)
Dec 30, 2022 48.55 48.92 48.15 48.89 2,338,869 -0.32(-0.65%)
Dec 29, 2022 48.10 49.37 48.00 49.21 2,667,937 +1.35(+2.82%)
Dec 28, 2022 48.49 49.03 47.80 47.86 2,633,132 -0.69(-1.42%)
Dec 27, 2022 48.44 49.23 47.90 48.55 2,804,492 -0.18(-0.37%)
Dec 23, 2022 48.97 49.22 48.29 48.73 2,958,818 -0.42(-0.85%)
Dec 22, 2022 49.64 49.99 48.45 49.15 4,906,946 -0.86(-1.72%)
Dec 21, 2022 50.30 50.30 47.04 50.01 6,802,536 -0.46(-0.91%)
Dec 20, 2022 49.52 50.73 49.26 50.47 4,341,697 +0.49(+0.98%)
Dec 19, 2022 51.74 51.74 49.67 49.98 4,871,048 -1.94(-3.74%)
Dec 16, 2022 51.54 52.50 51.37 51.92 14,845,503 -0.25(-0.48%)
Dec 15, 2022 53.54 53.99 52.01 52.17 4,501,578 -2.10(-3.87%)
Dec 14, 2022 55.01 55.80 53.68 54.27 3,709,080 -0.44(-0.80%)
Dec 13, 2022 56.65 56.71 53.81 54.71 4,641,786 +1.07(+1.99%)
Dec 12, 2022 52.46 54.06 52.30 53.64 3,808,107 +1.51(+2.90%)
Dec 09, 2022 52.78 52.95 51.88 52.13 3,784,845 -0.78(-1.47%)
Dec 08, 2022 51.92 53.39 51.17 52.91 4,108,414 +1.31(+2.54%)
Dec 07, 2022 50.74 51.77 50.37 51.60 3,172,434 +0.75(+1.47%)
Dec 06, 2022 51.77 51.89 50.63 50.85 3,714,345 -0.82(-1.59%)
Dec 05, 2022 52.72 52.83 51.14 51.67 3,644,069 -1.94(-3.62%)
Dec 02, 2022 54.11 54.36 52.96 53.61 4,685,448 -1.77(-3.20%)
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.