Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 50.78 51.30 50.41 51.03 788,126 -0.04(-0.08%)
Jan 26, 2023 50.36 51.11 50.15 51.07 1,184,828 +1.08(+2.16%)
Jan 25, 2023 49.68 50.24 49.28 49.99 1,106,021 -0.27(-0.54%)
Jan 24, 2023 51.30 51.30 50.24 50.26 842,402 -1.00(-1.95%)
Jan 23, 2023 50.69 51.44 50.51 51.26 1,370,635 +0.97(+1.93%)
Jan 20, 2023 50.14 50.53 48.94 50.29 1,313,703 +0.15(+0.30%)
Jan 19, 2023 50.62 50.93 49.97 50.14 1,069,703 -0.88(-1.72%)
Jan 18, 2023 51.43 52.52 51.00 51.02 1,741,860 -0.09(-0.18%)
Jan 17, 2023 50.89 51.64 50.68 51.11 1,288,209 +0.02(+0.04%)
Jan 13, 2023 50.31 51.28 50.19 51.09 923,119 +0.17(+0.33%)
Jan 12, 2023 51.61 51.86 50.80 50.92 707,677 -0.31(-0.61%)
Jan 11, 2023 52.07 52.31 50.89 51.23 1,123,621 -0.65(-1.25%)
Jan 10, 2023 51.75 52.35 51.34 51.88 937,999 -0.05(-0.10%)
Jan 09, 2023 51.89 53.16 51.66 51.93 1,634,105 +0.51(+0.99%)
Jan 06, 2023 50.04 51.48 49.53 51.42 1,906,851 +2.01(+4.07%)
Jan 05, 2023 48.91 50.04 48.56 49.41 1,337,986 -0.01(-0.02%)
Jan 04, 2023 51.40 51.73 49.32 49.42 1,537,903 -1.32(-2.60%)
Jan 03, 2023 51.50 52.14 50.45 50.74 1,496,580 -0.24(-0.47%)
Dec 30, 2022 50.35 51.01 50.09 50.98 994,140 +0.25(+0.49%)
Dec 29, 2022 49.62 50.86 49.62 50.73 1,147,772 +1.61(+3.28%)
Dec 28, 2022 49.68 50.00 48.99 49.12 1,021,124 -0.53(-1.07%)
Dec 27, 2022 49.43 49.73 48.90 49.65 822,933 +0.32(+0.65%)
Dec 23, 2022 48.74 49.35 48.50 49.33 1,015,964 +0.32(+0.65%)
Dec 22, 2022 49.02 49.10 48.44 49.01 1,369,389 -0.43(-0.87%)
Dec 21, 2022 49.32 50.04 48.97 49.44 1,765,608 +0.17(+0.35%)
Dec 20, 2022 48.76 49.80 48.51 49.27 2,079,351 +0.70(+1.44%)
Dec 19, 2022 48.54 49.75 48.24 48.57 2,095,607 +0.15(+0.31%)
Dec 16, 2022 47.88 48.79 47.57 48.42 4,023,841 -0.11(-0.23%)
Dec 15, 2022 49.87 49.98 48.47 48.53 1,795,417 -2.24(-4.41%)
Dec 14, 2022 50.85 51.80 50.50 50.77 1,927,218 +0.17(+0.34%)
Dec 13, 2022 52.42 52.51 50.22 50.60 2,500,556 -0.44(-0.86%)
Dec 12, 2022 50.78 51.45 49.92 51.04 2,735,466 +0.28(+0.55%)
Dec 09, 2022 52.10 52.40 50.05 50.76 3,828,115 -1.11(-2.14%)
Dec 08, 2022 50.51 52.45 50.10 51.87 10,769,891 +8.63(+19.96%)
Dec 07, 2022 43.98 44.24 42.81 43.24 2,203,515 -1.09(-2.46%)
Dec 06, 2022 45.15 45.58 43.56 44.33 2,676,502 -0.69(-1.53%)
Dec 05, 2022 44.54 45.33 44.39 45.02 1,909,309 +0.25(+0.56%)
Dec 02, 2022 44.19 44.96 43.27 44.77 1,551,339 +0.08(+0.18%)
Dec 01, 2022 45.10 45.42 44.33 44.69 1,937,062 -0.27(-0.60%)
Nov 30, 2022 43.20 45.00 43.15 44.96 2,707,889 +1.72(+3.98%)
Nov 29, 2022 42.64 43.44 42.61 43.24 1,923,119 +0.62(+1.45%)
Nov 28, 2022 43.85 43.85 42.62 42.62 1,491,036 -1.49(-3.38%)
Nov 25, 2022 44.01 44.41 43.62 44.11 590,815 +0.06(+0.14%)
Nov 23, 2022 43.98 44.80 43.84 44.05 1,474,525 +0.32(+0.73%)
Nov 22, 2022 44.51 44.55 43.39 43.73 1,801,045 -0.61(-1.38%)
Nov 21, 2022 44.43 44.72 44.03 44.34 1,370,833 -0.46(-1.03%)
Nov 18, 2022 44.60 45.35 44.46 44.80 1,634,201 +1.07(+2.45%)
Nov 17, 2022 43.30 44.05 43.07 43.73 1,599,085 -0.40(-0.91%)
Nov 16, 2022 45.25 45.25 43.60 44.13 1,773,290 -1.59(-3.48%)
Nov 15, 2022 45.00 46.49 44.86 45.72 1,418,015 +1.03(+2.30%)
Nov 14, 2022 44.82 45.77 44.62 44.69 1,240,313 -0.32(-0.71%)
Nov 11, 2022 43.76 45.13 43.56 45.01 2,108,896 +0.92(+2.09%)
Nov 10, 2022 42.80 44.19 42.49 44.09 2,897,884 +2.93(+7.12%)
Nov 09, 2022 43.59 43.93 41.05 41.16 3,006,244 -3.26(-7.34%)
Nov 08, 2022 45.80 45.89 44.18 44.42 2,180,034 -1.32(-2.89%)
Nov 07, 2022 46.26 46.47 45.22 45.74 1,542,502 -0.21(-0.46%)
Nov 04, 2022 46.23 46.35 44.98 45.95 2,139,184 +0.26(+0.57%)
Nov 03, 2022 45.80 46.32 45.43 45.69 1,588,668 -0.57(-1.23%)
Nov 02, 2022 47.90 46.26 46.26 1,245,518 -1.70(-3.54%)
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.