Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 55.89 56.55 55.49 55.90 665,881 -1.14(-2.00%)
Feb 02, 2023 56.23 58.12 55.93 57.04 890,402 +1.75(+3.17%)
Feb 01, 2023 53.75 55.35 53.39 55.29 939,626 +0.55(+1.00%)
Jan 31, 2023 52.30 54.80 52.12 54.74 1,206,772 +2.56(+4.91%)
Jan 30, 2023 52.17 52.62 51.72 52.18 517,814 -0.56(-1.06%)
Jan 27, 2023 52.54 53.00 52.29 52.74 607,883 -0.36(-0.68%)
Jan 26, 2023 53.63 53.82 52.32 53.10 438,774 -0.04(-0.08%)
Jan 25, 2023 51.86 53.53 51.15 53.14 473,570 +0.30(+0.57%)
Jan 24, 2023 53.11 53.72 52.84 52.84 565,856 -0.61(-1.14%)
Jan 23, 2023 51.76 53.49 51.33 53.45 786,383 +1.87(+3.63%)
Jan 20, 2023 50.63 51.68 50.48 51.58 533,534 +0.95(+1.88%)
Jan 19, 2023 50.67 51.35 50.43 50.63 751,997 -0.36(-0.71%)
Jan 18, 2023 51.49 52.32 50.73 50.99 902,222 -0.14(-0.27%)
Jan 17, 2023 50.54 51.26 49.01 51.13 1,453,978 -2.07(-3.89%)
Jan 13, 2023 52.25 53.22 52.16 53.20 547,515 +0.60(+1.14%)
Jan 12, 2023 52.87 53.13 52.04 52.60 536,643 -0.04(-0.08%)
Jan 11, 2023 52.24 52.71 51.75 52.64 946,302 +0.92(+1.78%)
Jan 10, 2023 51.84 52.93 51.20 51.72 910,567 -0.31(-0.60%)
Jan 09, 2023 50.50 52.54 50.31 52.03 794,441 +2.16(+4.33%)
Jan 06, 2023 49.42 50.42 48.57 49.87 738,365 +1.19(+2.44%)
Jan 05, 2023 48.78 49.10 47.97 48.68 551,751 -0.60(-1.22%)
Jan 04, 2023 48.73 49.72 48.64 49.28 589,622 +1.36(+2.84%)
Jan 03, 2023 47.56 48.13 46.99 47.92 642,878 +0.81(+1.72%)
Dec 30, 2022 46.82 47.26 46.37 47.11 499,154 -0.41(-0.86%)
Dec 29, 2022 47.00 48.05 46.53 47.52 401,305 +1.37(+2.97%)
Dec 28, 2022 47.10 47.51 45.52 46.15 628,778 -0.95(-2.02%)
Dec 27, 2022 47.49 47.71 46.83 47.10 487,972 -0.34(-0.72%)
Dec 23, 2022 46.82 47.65 46.57 47.44 708,960 +0.48(+1.02%)
Dec 22, 2022 47.48 47.63 46.00 46.96 589,875 -1.03(-2.15%)
Dec 21, 2022 47.13 48.21 47.05 47.99 757,161 +1.19(+2.54%)
Dec 20, 2022 46.59 47.29 46.45 46.80 464,739 +0.02(+0.04%)
Dec 19, 2022 47.68 47.83 46.54 46.78 457,785 -1.10(-2.30%)
Dec 16, 2022 49.04 49.83 47.73 47.88 2,119,426 -1.49(-3.02%)
Dec 15, 2022 50.48 50.60 49.24 49.37 1,223,511 -2.17(-4.21%)
Dec 14, 2022 51.43 52.35 50.95 51.54 1,376,794 +0.24(+0.47%)
Dec 13, 2022 49.96 52.15 49.96 51.30 1,463,663 +1.49(+2.99%)
Dec 12, 2022 48.20 50.06 47.95 49.81 793,585 +1.48(+3.06%)
Dec 09, 2022 49.62 49.83 48.29 48.33 481,519 -1.44(-2.89%)
Dec 08, 2022 48.42 49.91 48.42 49.77 1,261,286 +1.64(+3.41%)
Dec 07, 2022 48.07 49.20 47.91 48.13 659,625 -0.33(-0.68%)
Dec 06, 2022 49.85 49.93 47.97 48.46 1,024,481 -1.39(-2.79%)
Dec 05, 2022 50.39 50.46 49.41 49.85 815,872 -0.91(-1.79%)
Dec 02, 2022 49.68 50.81 49.67 50.76 888,802 +0.16(+0.32%)
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.