Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 47.63 48.73 47.60 48.69 4,952,774 +1.08(+2.27%)
Jan 30, 2023 48.02 48.51 47.51 47.61 2,895,196 -0.79(-1.63%)
Jan 27, 2023 47.71 48.67 47.64 48.40 2,616,021 +0.62(+1.29%)
Jan 26, 2023 47.98 48.21 47.35 47.78 2,862,784 +0.13(+0.28%)
Jan 25, 2023 47.63 47.69 46.74 47.65 2,568,059 -0.11(-0.22%)
Jan 24, 2023 47.18 47.83 46.59 47.76 4,607,871 +0.57(+1.20%)
Jan 23, 2023 47.29 47.62 46.92 47.19 3,516,171 -0.01(-0.02%)
Jan 20, 2023 45.33 47.33 44.88 47.20 6,370,879 +2.12(+4.70%)
Jan 19, 2023 45.70 46.79 44.02 45.08 8,715,983 -0.71(-1.56%)
Jan 18, 2023 46.45 47.01 45.75 45.79 5,493,574 -0.65(-1.41%)
Jan 17, 2023 47.07 47.28 46.30 46.45 4,194,321 -0.58(-1.23%)
Jan 13, 2023 46.85 47.08 46.37 47.02 2,432,377 -0.19(-0.41%)
Jan 12, 2023 47.29 47.60 46.47 47.22 3,859,894 -0.08(-0.16%)
Jan 11, 2023 47.01 47.49 46.80 47.29 3,837,585 +0.58(+1.24%)
Jan 10, 2023 46.01 46.74 45.91 46.71 1,992,805 +0.53(+1.15%)
Jan 09, 2023 45.95 47.12 45.80 46.19 3,838,844 +0.33(+0.71%)
Jan 06, 2023 45.05 46.00 44.84 45.86 3,734,279 +1.26(+2.83%)
Jan 05, 2023 45.94 45.99 44.08 44.60 4,328,512 -1.61(-3.48%)
Jan 04, 2023 46.22 46.63 45.76 46.20 2,624,597 +0.55(+1.20%)
Jan 03, 2023 45.87 45.93 45.14 45.66 3,508,255 +0.08(+0.17%)
Dec 30, 2022 45.56 45.72 45.13 45.58 2,233,547 -0.23(-0.50%)
Dec 29, 2022 45.51 46.05 45.35 45.81 2,680,946 +0.69(+1.54%)
Dec 28, 2022 45.94 46.07 45.10 45.12 2,471,886 -0.63(-1.37%)
Dec 27, 2022 46.03 46.17 45.61 45.74 2,056,650 -0.26(-0.57%)
Dec 23, 2022 45.90 46.27 45.68 46.00 1,612,307 +0.07(+0.15%)
Dec 22, 2022 45.85 45.96 44.96 45.93 3,368,209 -0.24(-0.52%)
Dec 21, 2022 45.99 46.27 45.73 46.18 2,208,342 +0.28(+0.61%)
Dec 20, 2022 45.90 46.18 45.66 45.90 2,813,030 -0.10(-0.21%)
Dec 19, 2022 46.28 46.70 45.58 45.99 3,255,210 -0.12(-0.25%)
Dec 16, 2022 45.66 46.24 45.48 46.11 7,339,658 -0.10(-0.21%)
Dec 15, 2022 47.42 47.53 45.73 46.20 5,280,291 -1.55(-3.25%)
Dec 14, 2022 48.47 48.67 47.35 47.76 4,812,972 -0.54(-1.12%)
Dec 13, 2022 51.32 51.52 47.73 48.29 7,042,310 -1.47(-2.96%)
Dec 12, 2022 49.37 49.77 49.13 49.77 2,652,464 +0.68(+1.39%)
Dec 09, 2022 49.25 49.60 48.97 49.08 2,889,163 -0.20(-0.41%)
Dec 08, 2022 48.61 49.41 48.49 49.29 2,846,551 +0.89(+1.83%)
Dec 07, 2022 48.14 49.00 48.03 48.40 2,467,986 +0.11(+0.22%)
Dec 06, 2022 49.10 49.33 47.88 48.29 4,048,154 -0.72(-1.47%)
Dec 05, 2022 49.17 49.21 48.28 49.02 3,362,628 -0.52(-1.05%)
Dec 02, 2022 49.05 49.72 48.53 49.54 4,245,684 -0.13(-0.25%)
Dec 01, 2022 49.78 50.04 49.16 49.66 3,920,316 +0.05(+0.10%)
Nov 30, 2022 48.30 49.64 47.60 49.61 5,797,404 +1.19(+2.47%)
Nov 29, 2022 49.06 49.21 47.99 48.42 2,891,257 -0.89(-1.80%)
Nov 28, 2022 50.34 50.43 49.11 49.31 2,309,343 -1.10(-2.18%)
Nov 25, 2022 50.31 50.58 50.29 50.40 934,686 -0.08(-0.15%)
Nov 23, 2022 50.44 50.92 50.28 50.48 1,806,356 +0.02(+0.04%)
Nov 22, 2022 50.47 50.98 49.97 50.46 2,456,158 +0.33(+0.65%)
Nov 21, 2022 49.78 50.30 49.51 50.13 2,855,002 +0.38(+0.75%)
Nov 18, 2022 50.21 50.39 49.16 49.76 3,556,684 +0.07(+0.14%)
Nov 17, 2022 49.22 49.73 48.28 49.69 3,454,711 -0.16(-0.33%)
Nov 16, 2022 49.73 50.37 49.62 49.85 2,842,929 +0.13(+0.25%)
Nov 15, 2022 50.44 50.55 49.27 49.73 3,173,868 -0.05(-0.10%)
Nov 14, 2022 49.90 50.68 49.69 49.78 3,412,929 -0.12(-0.23%)
Nov 11, 2022 49.91 50.07 49.28 49.89 3,055,717 -0.07(-0.13%)
Nov 10, 2022 48.93 50.07 48.61 49.96 5,707,775 +2.88(+6.12%)
Nov 09, 2022 47.58 48.14 47.00 47.08 2,726,289 -0.87(-1.81%)
Nov 08, 2022 47.97 48.54 47.32 47.95 2,533,381 +0.20(+0.42%)
Nov 07, 2022 47.95 48.06 46.96 47.75 2,410,605 +0.08(+0.16%)
Nov 04, 2022 47.00 47.81 46.68 47.67 3,568,976 +1.22(+2.63%)
Nov 03, 2022 45.73 47.23 45.47 46.45 4,585,690 +0.20(+0.44%)
Nov 02, 2022 47.04 48.27 46.21 46.24 4,756,231 -0.79(-1.68%)
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.