Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 49.14 51.50 48.78 51.44 4,709,489 +1.87(+3.77%)
Jan 30, 2023 51.12 51.34 49.51 49.57 4,436,797 -2.37(-4.57%)
Jan 27, 2023 50.61 52.65 50.20 51.95 4,846,377 +0.63(+1.23%)
Jan 26, 2023 51.63 51.95 49.64 51.32 4,024,235 -0.08(-0.15%)
Jan 25, 2023 51.08 51.90 50.29 51.39 4,647,610 -0.67(-1.29%)
Jan 24, 2023 50.44 53.24 50.42 52.06 5,646,213 +1.10(+2.16%)
Jan 23, 2023 50.49 51.21 49.65 50.96 4,375,806 +0.74(+1.47%)
Jan 20, 2023 48.38 50.94 47.94 50.22 6,192,376 +1.46(+2.99%)
Jan 19, 2023 50.36 52.33 48.77 48.77 12,327,067 -3.87(-7.35%)
Jan 18, 2023 55.64 56.73 52.32 52.64 9,168,276 -1.39(-2.57%)
Jan 17, 2023 53.78 54.64 53.24 54.02 5,367,238 +0.25(+0.46%)
Jan 13, 2023 52.03 54.18 51.65 53.78 4,769,749 +1.27(+2.42%)
Jan 12, 2023 52.03 52.55 49.83 52.51 5,820,934 +1.35(+2.64%)
Jan 11, 2023 52.40 52.73 50.89 51.16 5,251,192 -1.01(-1.94%)
Jan 10, 2023 49.83 52.32 49.15 52.17 5,819,753 +2.67(+5.39%)
Jan 09, 2023 46.86 49.88 46.77 49.50 6,267,337 +3.85(+8.43%)
Jan 06, 2023 45.81 47.01 44.98 45.65 4,717,100 +0.86(+1.91%)
Jan 05, 2023 44.61 45.29 43.47 44.80 3,894,642 +0.35(+0.80%)
Jan 04, 2023 44.09 45.20 43.69 44.44 3,577,298 +0.54(+1.23%)
Jan 03, 2023 45.07 45.96 43.76 43.90 2,924,529 -0.88(-1.96%)
Dec 30, 2022 45.31 45.77 44.01 44.78 3,670,349 -1.07(-2.34%)
Dec 29, 2022 43.36 45.99 43.06 45.85 4,813,358 +2.72(+6.30%)
Dec 28, 2022 44.18 44.18 42.77 43.13 3,164,068 -1.04(-2.36%)
Dec 27, 2022 44.22 44.89 43.91 44.18 2,062,763 +0.65(+1.49%)
Dec 23, 2022 43.50 43.89 42.84 43.53 2,093,657 +0.34(+0.80%)
Dec 22, 2022 43.90 43.95 41.18 43.18 3,788,010 -1.00(-2.27%)
Dec 21, 2022 44.00 45.05 43.28 44.19 4,045,093 +0.77(+1.77%)
Dec 20, 2022 41.97 43.65 41.93 43.42 5,019,375 +1.74(+4.18%)
Dec 19, 2022 42.34 42.54 41.27 41.68 3,238,812 -0.39(-0.94%)
Dec 16, 2022 41.92 42.91 41.58 42.07 7,448,243 -0.54(-1.27%)
Dec 15, 2022 43.72 43.98 42.35 42.61 4,366,635 -2.20(-4.90%)
Dec 14, 2022 44.66 45.25 44.09 44.81 3,811,296 -0.66(-1.45%)
Dec 13, 2022 47.81 48.14 44.76 45.47 4,512,080 +0.35(+0.79%)
Dec 12, 2022 43.70 45.18 43.12 45.11 4,571,136 +0.72(+1.62%)
Dec 09, 2022 45.11 45.45 44.10 44.39 4,658,148 -2.17(-4.65%)
Dec 08, 2022 47.65 47.72 46.33 46.56 2,607,356 +0.67(+1.46%)
Dec 07, 2022 46.85 47.90 45.86 45.89 3,198,950 -1.68(-3.54%)
Dec 06, 2022 46.58 48.06 46.33 47.57 4,165,867 +1.76(+3.85%)
Dec 05, 2022 49.73 50.47 45.81 45.81 6,488,488 -3.81(-7.68%)
Dec 02, 2022 47.33 49.81 46.92 49.62 4,908,312 +1.27(+2.63%)
Dec 01, 2022 49.28 50.00 48.11 48.35 3,907,542 -1.01(-2.05%)
Nov 30, 2022 48.14 49.72 46.90 49.37 6,880,270 +2.39(+5.09%)
Nov 29, 2022 47.05 47.58 46.73 46.97 3,687,220 +1.25(+2.74%)
Nov 28, 2022 46.21 46.62 44.88 45.72 4,878,271 -1.44(-3.05%)
Nov 25, 2022 47.81 48.20 46.88 47.16 1,713,669 -0.61(-1.28%)
Nov 23, 2022 47.77 48.22 47.15 47.77 3,263,751 -0.84(-1.72%)
Nov 22, 2022 46.99 48.67 46.22 48.61 5,679,791 +2.69(+5.85%)
Nov 21, 2022 45.43 46.18 43.83 45.92 5,460,662 -0.67(-1.44%)
Nov 18, 2022 47.45 47.83 46.01 46.59 4,028,825 -0.06(-0.13%)
Nov 17, 2022 46.21 46.74 44.86 46.65 5,774,430 -1.28(-2.67%)
Nov 16, 2022 46.92 48.09 45.54 47.93 7,870,840 -0.53(-1.10%)
Nov 15, 2022 48.84 49.23 47.70 48.46 5,475,581 +0.97(+2.05%)
Nov 14, 2022 45.84 48.30 45.69 47.49 6,676,745 +0.55(+1.18%)
Nov 11, 2022 44.57 49.99 44.35 46.93 18,347,792 +3.77(+8.74%)
Nov 10, 2022 42.16 44.80 42.16 43.16 8,327,869 +3.10(+7.74%)
Nov 09, 2022 41.88 42.09 39.73 40.06 4,547,107 -2.51(-5.90%)
Nov 08, 2022 41.54 42.72 40.83 42.57 4,811,642 +1.69(+4.14%)
Nov 07, 2022 41.82 42.14 40.38 40.88 4,864,539 -0.88(-2.10%)
Nov 04, 2022 40.91 42.86 40.18 41.75 11,271,211 +4.63(+12.47%)
Nov 03, 2022 36.57 37.61 35.96 37.13 4,475,759 -0.07(-0.19%)
Nov 02, 2022 40.09 37.19 37.19 5,307,038 -3.06(-7.61%)
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.