Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 49.70 51.04 49.26 49.46 122,785 -0.87(-1.73%)
Feb 02, 2023 49.50 50.82 48.58 50.33 174,838 +1.32(+2.69%)
Feb 01, 2023 48.45 49.80 47.59 49.01 170,158 +0.72(+1.49%)
Jan 31, 2023 48.21 49.82 48.06 48.29 181,755 +0.58(+1.22%)
Jan 30, 2023 47.21 48.71 47.21 47.71 148,537 -0.05(-0.10%)
Jan 27, 2023 47.74 48.09 46.94 47.76 137,465 +0.03(+0.06%)
Jan 26, 2023 46.87 48.46 46.87 47.73 126,023 +1.17(+2.51%)
Jan 25, 2023 44.40 46.72 44.15 46.56 112,279 +1.71(+3.81%)
Jan 24, 2023 45.88 46.06 44.85 44.85 115,332 -1.30(-2.82%)
Jan 23, 2023 45.34 46.39 45.34 46.15 149,724 +0.85(+1.88%)
Jan 20, 2023 45.25 46.24 44.81 45.30 131,969 +0.19(+0.42%)
Jan 19, 2023 45.53 45.91 44.66 45.11 79,535 -0.76(-1.66%)
Jan 18, 2023 46.77 48.13 45.78 45.87 127,011 -0.58(-1.25%)
Jan 17, 2023 47.92 47.93 46.31 46.45 121,928 -1.47(-3.07%)
Jan 13, 2023 46.98 48.37 46.98 47.92 87,096 +0.09(+0.19%)
Jan 12, 2023 47.87 48.23 46.78 47.83 148,619 +0.46(+0.97%)
Jan 11, 2023 46.05 47.84 46.05 47.37 178,611 +1.46(+3.18%)
Jan 10, 2023 44.15 46.14 44.15 45.91 131,221 +1.40(+3.15%)
Jan 09, 2023 44.93 45.58 43.98 44.51 177,998 -0.49(-1.09%)
Jan 06, 2023 44.39 45.04 43.60 45.00 234,808 +1.28(+2.93%)
Jan 05, 2023 44.32 44.32 42.01 43.72 210,651 -1.20(-2.67%)
Jan 04, 2023 45.34 45.98 44.80 44.92 161,342 +0.01(+0.02%)
Jan 03, 2023 46.11 46.75 44.90 44.91 153,894 -1.11(-2.41%)
Dec 30, 2022 45.12 46.40 45.12 46.02 119,911 +0.50(+1.10%)
Dec 29, 2022 44.80 46.05 44.80 45.52 122,537 +1.22(+2.75%)
Dec 28, 2022 45.34 45.34 44.13 44.30 85,604 -1.12(-2.47%)
Dec 27, 2022 44.57 45.52 43.95 45.42 88,424 +1.25(+2.83%)
Dec 23, 2022 43.47 44.33 43.03 44.17 78,265 +0.65(+1.49%)
Dec 22, 2022 43.30 43.53 42.04 43.52 111,832 -0.27(-0.62%)
Dec 21, 2022 43.17 43.85 42.73 43.79 131,461 +1.44(+3.40%)
Dec 20, 2022 41.90 42.53 41.02 42.35 205,650 +0.55(+1.32%)
Dec 19, 2022 40.99 42.08 40.77 41.80 144,659 +0.97(+2.38%)
Dec 16, 2022 41.58 42.22 40.79 40.83 639,280 -1.54(-3.63%)
Dec 15, 2022 43.33 43.33 42.08 42.37 122,644 -1.96(-4.42%)
Dec 14, 2022 44.64 45.02 43.49 44.33 122,057 -0.06(-0.14%)
Dec 13, 2022 45.26 46.08 43.93 44.39 148,961 +0.98(+2.26%)
Dec 12, 2022 42.49 43.49 42.09 43.41 152,062 +0.60(+1.40%)
Dec 09, 2022 44.52 45.12 42.78 42.81 119,722 -2.31(-5.12%)
Dec 08, 2022 46.26 47.04 44.72 45.12 179,491 -0.81(-1.76%)
Dec 07, 2022 43.32 46.28 43.32 45.93 214,555 +2.19(+5.01%)
Dec 06, 2022 43.70 44.02 42.86 43.74 222,157 +0.04(+0.09%)
Dec 05, 2022 44.53 45.23 43.38 43.70 197,692 -1.91(-4.19%)
Dec 02, 2022 46.34 47.54 43.66 45.61 338,780 -2.80(-5.78%)
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.