Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 48.75 49.09 48.18 48.50 3,356,197 -1.01(-2.04%)
Jan 27, 2023 48.98 49.68 48.72 49.51 2,864,272 +0.33(+0.67%)
Jan 26, 2023 48.66 49.30 48.25 49.18 3,110,945 +1.08(+2.25%)
Jan 25, 2023 47.78 48.33 47.45 48.10 2,916,723 -0.36(-0.74%)
Jan 24, 2023 40.29 54.69 40.29 48.46 3,346,908 +0.11(+0.23%)
Jan 23, 2023 47.93 48.57 47.68 48.35 3,375,952 +0.34(+0.71%)
Jan 20, 2023 46.11 48.02 45.79 48.01 3,716,846 +1.29(+2.76%)
Jan 19, 2023 46.63 47.03 45.61 46.72 2,971,167 -0.34(-0.72%)
Jan 18, 2023 47.71 48.78 47.04 47.06 3,567,417 -0.19(-0.40%)
Jan 17, 2023 47.15 48.46 47.00 47.25 4,214,907 +0.93(+2.01%)
Jan 13, 2023 45.07 46.42 44.66 46.32 4,316,007 -0.66(-1.40%)
Jan 12, 2023 45.33 46.99 44.50 46.98 4,346,211 +1.76(+3.89%)
Jan 11, 2023 44.89 45.46 44.08 45.22 4,701,922 +0.39(+0.87%)
Jan 10, 2023 47.63 47.96 44.80 44.83 4,374,814 -2.37(-5.02%)
Jan 09, 2023 46.71 47.82 46.60 47.20 4,823,611 +0.47(+1.01%)
Jan 06, 2023 45.33 47.04 45.33 46.73 7,146,470 +2.04(+4.56%)
Jan 05, 2023 43.19 44.81 43.04 44.69 5,115,438 +1.42(+3.28%)
Jan 04, 2023 42.48 43.41 41.91 43.27 4,506,875 +0.64(+1.50%)
Jan 03, 2023 43.75 44.54 42.45 42.63 3,837,633 -1.24(-2.83%)
Dec 30, 2022 43.21 43.88 43.12 43.87 3,684,016 +0.46(+1.06%)
Dec 29, 2022 43.45 43.90 43.18 43.41 4,581,348 -0.03(-0.07%)
Dec 28, 2022 44.71 44.71 43.32 43.44 3,678,752 -1.16(-2.60%)
Dec 27, 2022 45.55 45.60 44.44 44.60 2,085,094 -0.54(-1.20%)
Dec 23, 2022 45.11 45.44 44.79 45.14 1,818,184 +0.41(+0.92%)
Dec 22, 2022 45.33 45.45 43.73 44.73 2,977,059 -1.12(-2.44%)
Dec 21, 2022 45.85 46.20 45.41 45.85 2,629,950 +0.51(+1.12%)
Dec 20, 2022 44.55 45.63 44.52 45.34 2,525,879 +0.80(+1.80%)
Dec 19, 2022 45.46 46.06 44.18 44.54 2,833,755 -0.82(-1.81%)
Dec 16, 2022 45.05 45.59 44.12 45.36 11,077,915 +0.06(+0.13%)
Dec 15, 2022 44.62 45.37 44.29 45.30 4,325,914 -0.11(-0.24%)
Dec 14, 2022 46.97 47.45 45.29 45.41 4,393,063 -1.62(-3.44%)
Dec 13, 2022 48.25 48.86 46.98 47.03 3,306,257 -0.23(-0.49%)
Dec 12, 2022 46.57 47.65 46.35 47.26 2,972,120 +0.45(+0.96%)
Dec 09, 2022 47.14 47.68 46.76 46.81 2,501,350 -0.19(-0.40%)
Dec 08, 2022 47.99 48.74 46.92 47.00 2,246,931 -0.33(-0.70%)
Dec 07, 2022 47.11 47.45 46.16 47.33 5,514,767 -0.38(-0.80%)
Dec 06, 2022 48.31 49.11 47.47 47.71 2,485,576 -0.48(-1.00%)
Dec 05, 2022 49.80 50.53 47.59 48.19 3,159,197 -1.12(-2.27%)
Dec 02, 2022 48.87 50.37 48.86 49.31 3,391,377 +0.21(+0.43%)
Dec 01, 2022 51.47 51.83 48.89 49.10 3,239,424 -2.20(-4.29%)
Nov 30, 2022 51.26 51.34 49.20 51.30 6,122,040 +0.72(+1.42%)
Nov 29, 2022 50.82 51.24 49.90 50.58 3,825,943 +0.47(+0.94%)
Nov 28, 2022 50.80 51.77 49.87 50.11 3,457,197 -1.51(-2.92%)
Nov 25, 2022 50.43 51.64 50.36 51.62 1,622,717 +1.17(+2.31%)
Nov 23, 2022 49.70 50.53 49.04 50.45 2,336,185 +0.13(+0.26%)
Nov 22, 2022 49.39 50.86 49.07 50.32 4,240,918 +1.80(+3.72%)
Nov 21, 2022 48.35 49.02 47.12 48.52 4,178,578 -0.31(-0.63%)
Nov 18, 2022 49.89 49.89 48.21 48.83 3,170,619 -1.01(-2.02%)
Nov 17, 2022 49.36 50.10 48.27 49.83 2,623,119 -0.19(-0.38%)
Nov 16, 2022 51.56 51.71 49.84 50.02 3,727,192 -2.41(-4.60%)
Nov 15, 2022 53.31 53.36 49.74 52.43 7,896,711 -0.53(-1.00%)
Nov 14, 2022 52.36 54.03 52.32 52.96 3,608,508 +0.33(+0.63%)
Nov 11, 2022 53.96 55.63 51.72 52.63 5,698,652 -0.71(-1.33%)
Nov 10, 2022 51.26 54.07 50.46 53.34 4,460,355 +3.86(+7.80%)
Nov 09, 2022 51.77 52.24 49.35 49.48 3,384,654 -3.25(-6.16%)
Nov 08, 2022 50.15 53.59 49.81 52.73 5,186,571 +2.96(+5.95%)
Nov 07, 2022 49.37 49.89 48.22 49.77 4,697,721 +0.63(+1.28%)
Nov 04, 2022 49.53 50.41 48.27 49.14 4,103,028 +0.45(+0.92%)
Nov 03, 2022 48.86 49.21 46.00 48.70 8,076,667 -3.04(-5.88%)
Nov 02, 2022 54.18 51.71 51.74 3,563,223 -2.55(-4.70%)
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.