Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 58.46 59.52 57.11 59.42 3,915,303 +2.86(+5.06%)
Jan 25, 2023 53.62 56.57 52.85 56.56 3,576,779 +0.15(+0.27%)
Jan 24, 2023 56.40 59.66 55.67 56.41 4,870,135 +0.05(+0.09%)
Jan 23, 2023 54.94 56.38 54.13 56.36 3,102,490 +2.10(+3.87%)
Jan 20, 2023 52.43 54.46 52.04 54.26 2,726,577 +2.16(+4.15%)
Jan 19, 2023 52.41 53.30 51.05 52.10 2,723,049 -1.51(-2.82%)
Jan 18, 2023 56.25 56.56 53.20 53.61 3,505,266 -1.65(-2.99%)
Jan 17, 2023 53.80 55.57 52.32 55.26 3,866,471 +1.24(+2.30%)
Jan 13, 2023 52.22 54.25 51.91 54.02 2,619,269 +1.30(+2.47%)
Jan 12, 2023 51.95 52.76 49.41 52.72 3,118,528 +1.19(+2.31%)
Jan 11, 2023 50.86 51.82 49.98 51.53 2,336,449 +1.11(+2.20%)
Jan 10, 2023 50.33 51.05 49.54 50.42 2,141,062 -0.06(-0.12%)
Jan 09, 2023 50.94 52.12 50.41 50.48 2,578,812 +0.36(+0.72%)
Jan 06, 2023 50.03 50.73 48.05 50.12 2,909,499 -0.07(-0.14%)
Jan 05, 2023 51.64 51.73 49.70 50.19 3,508,836 -1.93(-3.70%)
Jan 04, 2023 51.48 52.78 50.26 52.12 3,190,393 +1.70(+3.37%)
Jan 03, 2023 50.00 51.33 48.92 50.42 3,944,736 +1.46(+2.98%)
Dec 30, 2022 46.90 49.06 46.60 48.96 3,043,335 +0.85(+1.77%)
Dec 29, 2022 45.93 48.60 45.50 48.11 3,458,230 +2.82(+6.23%)
Dec 28, 2022 44.28 45.44 43.78 45.29 2,855,634 +0.70(+1.57%)
Dec 27, 2022 44.32 44.85 42.78 44.59 3,142,868 -0.16(-0.36%)
Dec 23, 2022 44.69 44.92 43.77 44.75 1,913,548 -0.23(-0.51%)
Dec 22, 2022 46.23 46.23 43.59 44.98 3,637,719 -1.93(-4.11%)
Dec 21, 2022 47.08 47.61 45.61 46.91 4,249,706 -0.05(-0.11%)
Dec 20, 2022 45.50 47.40 45.41 46.96 2,814,280 +0.65(+1.40%)
Dec 19, 2022 47.92 48.57 45.86 46.31 3,312,573 -1.61(-3.36%)
Dec 16, 2022 47.86 48.86 46.88 47.92 4,454,417 -0.13(-0.27%)
Dec 15, 2022 49.48 51.15 47.99 48.05 4,708,939 -2.98(-5.84%)
Dec 14, 2022 49.53 51.97 49.18 51.03 3,772,391 +1.28(+2.57%)
Dec 13, 2022 51.60 53.64 48.53 49.75 8,343,547 +1.55(+3.22%)
Dec 12, 2022 46.01 48.61 45.38 48.20 4,593,891 +2.65(+5.82%)
Dec 09, 2022 45.70 47.11 44.95 45.55 3,475,305 -0.24(-0.52%)
Dec 08, 2022 45.78 46.80 44.35 45.79 3,366,810 +0.49(+1.08%)
Dec 07, 2022 45.74 46.06 44.31 45.30 3,383,468 -0.28(-0.61%)
Dec 06, 2022 46.15 46.25 44.46 45.58 2,676,119 -0.51(-1.11%)
Dec 05, 2022 48.54 49.64 45.27 46.09 3,763,287 -2.55(-5.24%)
Dec 02, 2022 47.95 49.19 47.15 48.64 2,533,131 -0.80(-1.62%)
Dec 01, 2022 48.67 50.84 48.37 49.44 4,232,266 +0.42(+0.86%)
Nov 30, 2022 45.46 49.28 44.83 49.02 5,487,457 +3.27(+7.15%)
Nov 29, 2022 47.07 47.96 45.46 45.75 3,578,145 -1.02(-2.18%)
Nov 28, 2022 47.42 48.94 46.39 46.77 3,464,212 -1.79(-3.69%)
Nov 25, 2022 47.79 48.78 47.28 48.56 1,363,650 +0.20(+0.41%)
Nov 23, 2022 46.13 48.47 45.57 48.36 3,879,155 +2.27(+4.93%)
Nov 22, 2022 45.86 46.28 44.70 46.09 4,253,833 +0.20(+0.44%)
Nov 21, 2022 48.10 48.39 45.68 45.89 5,418,440 -3.36(-6.82%)
Nov 18, 2022 51.00 51.49 48.53 49.25 3,345,218 -1.50(-2.96%)
Nov 17, 2022 49.28 51.69 48.77 50.75 4,010,863 -0.06(-0.12%)
Nov 16, 2022 52.54 53.26 50.45 50.81 4,507,490 -3.07(-5.70%)
Nov 15, 2022 56.37 56.94 53.39 53.88 5,536,769 +1.04(+1.97%)
Nov 14, 2022 54.19 54.97 51.91 52.84 5,089,302 -2.43(-4.40%)
Nov 11, 2022 50.77 55.69 49.72 55.27 6,953,648 +4.56(+8.99%)
Nov 10, 2022 46.59 50.99 46.22 50.71 9,184,085 +7.11(+16.31%)
Nov 09, 2022 43.50 44.16 42.55 43.60 5,466,586 -0.86(-1.93%)
Nov 08, 2022 46.02 46.16 43.50 44.46 7,965,384 -1.22(-2.67%)
Nov 07, 2022 43.29 46.59 42.00 45.68 19,694,328 +2.94(+6.88%)
Nov 04, 2022 48.35 48.99 41.00 42.74 44,840,872 -22.62(-34.61%)
Nov 03, 2022 66.18 68.36 65.08 65.36 6,562,878 -2.03(-3.01%)
Nov 02, 2022 73.92 67.30 67.39 6,467,378 -7.69(-10.24%)
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.