Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 54.65 58.36 54.40 57.50 11,110,210 +3.50(+6.48%)
Jan 30, 2023 54.81 55.97 53.72 54.00 6,750,677 -2.04(-3.64%)
Jan 27, 2023 52.24 56.77 51.95 56.04 8,294,064 +3.46(+6.58%)
Jan 26, 2023 55.28 55.62 51.45 52.58 8,300,525 +0.43(+0.82%)
Jan 25, 2023 50.36 53.30 49.47 52.15 12,210,177 -0.46(-0.87%)
Jan 24, 2023 53.91 54.79 52.48 52.61 4,784,827 -2.03(-3.72%)
Jan 23, 2023 52.73 55.39 52.04 54.64 6,549,148 +2.25(+4.29%)
Jan 20, 2023 50.94 52.59 50.75 52.39 6,857,490 +2.45(+4.91%)
Jan 19, 2023 49.10 50.38 48.77 49.94 4,044,842 -0.30(-0.60%)
Jan 18, 2023 51.93 52.36 49.86 50.24 4,496,443 -0.79(-1.55%)
Jan 17, 2023 50.11 51.22 49.11 51.03 4,804,825 +0.21(+0.41%)
Jan 13, 2023 48.53 50.84 48.13 50.82 6,694,900 +1.67(+3.40%)
Jan 12, 2023 48.10 49.41 46.31 49.15 8,245,472 +0.18(+0.37%)
Jan 11, 2023 47.52 49.00 46.95 48.97 5,233,390 +1.85(+3.93%)
Jan 10, 2023 44.93 47.32 44.80 47.12 4,803,637 +1.93(+4.27%)
Jan 09, 2023 44.62 46.49 44.15 45.19 6,630,085 +1.59(+3.65%)
Jan 06, 2023 42.49 44.46 41.30 43.60 7,312,081 +0.84(+1.96%)
Jan 05, 2023 43.59 44.16 40.93 42.76 9,564,542 +0.41(+0.97%)
Jan 04, 2023 41.43 43.28 39.84 42.35 8,399,840 +1.79(+4.41%)
Jan 03, 2023 41.68 42.37 39.00 40.56 6,200,186 -0.14(-0.34%)
Dec 30, 2022 39.58 40.74 39.05 40.70 5,134,966 +0.14(+0.35%)
Dec 29, 2022 39.72 41.68 39.45 40.56 6,087,126 +1.76(+4.54%)
Dec 28, 2022 39.17 39.89 38.26 38.80 4,843,458 -0.43(-1.10%)
Dec 27, 2022 40.90 40.97 38.71 39.23 6,098,991 -2.12(-5.13%)
Dec 23, 2022 41.98 42.39 40.83 41.35 4,334,941 -1.01(-2.38%)
Dec 22, 2022 42.40 42.50 40.88 42.36 5,110,947 -0.59(-1.37%)
Dec 21, 2022 43.40 44.04 42.42 42.95 5,113,531 -0.05(-0.12%)
Dec 20, 2022 43.77 44.90 42.35 43.00 7,294,116 -1.50(-3.37%)
Dec 19, 2022 45.55 46.03 43.47 44.50 6,376,801 -1.35(-2.94%)
Dec 16, 2022 46.38 47.09 44.97 45.85 6,485,226 -0.73(-1.57%)
Dec 15, 2022 48.96 49.63 46.36 46.58 7,374,503 -3.92(-7.76%)
Dec 14, 2022 51.80 52.66 50.25 50.50 6,085,063 -2.03(-3.86%)
Dec 13, 2022 54.77 58.68 52.17 52.53 10,168,695 +0.99(+1.92%)
Dec 12, 2022 51.43 51.85 49.56 51.54 6,365,570 -0.20(-0.39%)
Dec 09, 2022 50.96 53.74 50.30 51.74 6,226,071 +0.83(+1.63%)
Dec 08, 2022 51.87 53.39 50.40 50.91 6,316,871 -0.31(-0.61%)
Dec 07, 2022 50.77 52.18 49.65 51.22 6,120,355 +0.02(+0.04%)
Dec 06, 2022 56.37 56.37 51.02 51.20 6,682,679 -5.22(-9.25%)
Dec 05, 2022 60.52 61.34 55.77 56.42 5,705,324 -4.31(-7.10%)
Dec 02, 2022 58.21 60.99 57.90 60.73 5,065,259 +0.95(+1.59%)
Dec 01, 2022 59.16 60.50 57.82 59.78 5,746,430 +0.41(+0.69%)
Nov 30, 2022 54.56 59.47 53.67 59.37 10,252,518 +5.19(+9.58%)
Nov 29, 2022 51.40 55.45 51.13 54.18 14,276,765 +0.27(+0.50%)
Nov 28, 2022 55.40 56.35 53.31 53.91 4,283,763 -2.17(-3.87%)
Nov 25, 2022 56.11 56.42 55.17 56.08 1,936,200 -0.43(-0.76%)
Nov 23, 2022 54.85 57.04 54.31 56.51 4,273,494 +2.15(+3.96%)
Nov 22, 2022 53.27 54.47 52.43 54.36 3,571,169 +0.70(+1.30%)
Nov 21, 2022 55.08 55.28 52.69 53.66 4,524,271 -1.99(-3.58%)
Nov 18, 2022 57.76 57.79 54.92 55.65 3,961,516 -0.76(-1.35%)
Nov 17, 2022 55.02 57.08 54.37 56.41 5,035,387 -0.47(-0.83%)
Nov 16, 2022 58.08 58.28 55.47 56.88 5,630,439 -2.19(-3.71%)
Nov 15, 2022 61.27 61.99 58.08 59.07 6,833,599 +0.54(+0.92%)
Nov 14, 2022 60.41 61.35 58.40 58.53 7,417,166 -2.77(-4.52%)
Nov 11, 2022 53.29 61.94 52.91 61.30 12,308,448 +5.79(+10.43%)
Nov 10, 2022 52.04 55.57 50.86 55.51 9,915,751 +7.40(+15.38%)
Nov 09, 2022 50.34 50.50 47.31 48.11 6,680,575 -3.03(-5.92%)
Nov 08, 2022 50.51 52.89 49.34 51.14 8,113,533 +0.77(+1.53%)
Nov 07, 2022 50.32 50.90 48.27 50.37 7,049,969 +0.78(+1.57%)
Nov 04, 2022 53.40 53.60 47.44 49.59 17,195,016 -2.25(-4.34%)
Nov 03, 2022 44.74 53.81 44.50 51.84 55,774,136 -2.48(-4.57%)
Nov 02, 2022 56.28 54.32 15,066,461 -2.47(-4.35%)
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.