Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 53.40 54.38 52.58 52.74 3,546,185 -0.92(-1.71%)
Feb 02, 2023 54.28 54.47 51.92 53.66 4,665,085 -0.92(-1.69%)
Feb 01, 2023 52.10 54.73 51.62 54.58 5,474,666 +2.34(+4.48%)
Jan 31, 2023 49.90 52.30 49.53 52.24 4,637,732 +1.90(+3.77%)
Jan 30, 2023 51.91 52.13 50.28 50.34 4,369,195 -2.41(-4.57%)
Jan 27, 2023 51.39 53.46 50.98 52.75 4,772,534 +0.64(+1.23%)
Jan 26, 2023 52.43 52.75 50.41 52.11 3,962,919 -0.08(-0.15%)
Jan 25, 2023 51.87 52.70 51.07 52.19 4,576,796 -0.68(-1.29%)
Jan 24, 2023 51.22 54.06 51.20 52.87 5,560,183 +1.12(+2.16%)
Jan 23, 2023 51.27 52.00 50.42 51.75 4,309,133 +0.75(+1.47%)
Jan 20, 2023 49.13 51.73 48.68 51.00 6,098,025 +1.48(+2.99%)
Jan 19, 2023 51.14 53.14 49.52 49.52 12,139,193 -3.93(-7.35%)
Jan 18, 2023 56.50 57.61 53.13 53.45 9,028,581 -1.41(-2.57%)
Jan 17, 2023 54.61 55.49 54.06 54.86 5,285,459 +0.25(+0.46%)
Jan 13, 2023 52.84 55.02 52.45 54.61 4,697,074 +1.29(+2.42%)
Jan 12, 2023 52.84 53.36 50.60 53.32 5,732,242 +1.37(+2.64%)
Jan 11, 2023 53.21 53.55 51.68 51.95 5,171,181 -1.03(-1.94%)
Jan 10, 2023 50.60 53.12 49.91 52.98 5,731,079 +2.71(+5.39%)
Jan 09, 2023 47.59 50.65 47.49 50.27 6,171,843 +3.91(+8.43%)
Jan 06, 2023 46.52 47.74 45.68 46.36 4,645,227 +0.87(+1.91%)
Jan 05, 2023 45.30 45.99 44.14 45.49 3,835,301 +0.36(+0.80%)
Jan 04, 2023 44.77 45.90 44.37 45.13 3,522,792 +0.55(+1.23%)
Jan 03, 2023 45.77 46.67 44.44 44.58 2,879,969 -0.89(-1.96%)
Dec 30, 2022 46.01 46.48 44.69 45.47 3,614,425 -1.09(-2.34%)
Dec 29, 2022 44.03 46.70 43.73 46.56 4,740,018 +2.76(+6.30%)
Dec 28, 2022 44.86 44.86 43.43 43.80 3,115,858 -1.06(-2.36%)
Dec 27, 2022 44.90 45.58 44.59 44.86 2,031,334 +0.66(+1.49%)
Dec 23, 2022 44.17 44.57 43.50 44.20 2,061,757 +0.35(+0.80%)
Dec 22, 2022 44.58 44.63 41.82 43.85 3,730,293 -1.02(-2.27%)
Dec 21, 2022 44.68 45.74 43.95 44.87 3,983,459 +0.78(+1.77%)
Dec 20, 2022 42.62 44.33 42.58 44.09 4,942,896 +1.77(+4.18%)
Dec 19, 2022 43.00 43.20 41.91 42.32 3,189,463 -0.40(-0.94%)
Dec 16, 2022 42.57 43.57 42.22 42.72 7,334,756 -0.55(-1.27%)
Dec 15, 2022 44.40 44.66 43.01 43.27 4,300,102 -2.23(-4.90%)
Dec 14, 2022 45.35 45.95 44.77 45.50 3,753,225 -0.67(-1.45%)
Dec 13, 2022 48.55 48.88 45.45 46.17 4,443,331 +0.36(+0.79%)
Dec 12, 2022 44.38 45.88 43.79 45.81 4,501,487 +0.73(+1.62%)
Dec 09, 2022 45.81 46.15 44.78 45.08 4,587,173 -2.20(-4.65%)
Dec 08, 2022 48.39 48.46 47.05 47.28 2,567,629 +0.68(+1.46%)
Dec 07, 2022 47.58 48.64 46.57 46.60 3,150,209 -1.71(-3.54%)
Dec 06, 2022 47.30 48.80 47.05 48.31 4,102,393 +1.79(+3.85%)
Dec 05, 2022 50.50 51.25 46.52 46.52 6,389,625 -3.87(-7.68%)
Dec 02, 2022 48.06 50.58 47.65 50.39 4,833,526 +1.29(+2.63%)
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.