Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 49.77 50.37 49.07 50.17 3,536,768 +0.19(+0.38%)
Feb 06, 2023 50.03 50.40 49.65 49.98 3,142,324 -0.68(-1.34%)
Feb 03, 2023 50.31 51.30 50.11 50.66 3,808,211 -1.00(-1.94%)
Feb 02, 2023 50.75 52.23 50.69 51.66 6,388,613 +1.26(+2.50%)
Feb 01, 2023 49.26 50.74 48.69 50.40 4,564,634 +0.90(+1.82%)
Jan 31, 2023 48.91 49.55 48.80 49.50 4,355,914 +0.61(+1.25%)
Jan 30, 2023 48.32 49.88 48.31 48.89 4,066,086 -0.11(-0.22%)
Jan 27, 2023 48.97 49.70 48.88 49.00 3,901,452 -0.16(-0.33%)
Jan 26, 2023 49.46 49.47 48.16 49.16 4,153,128 +0.23(+0.47%)
Jan 25, 2023 46.47 49.07 46.32 48.93 5,955,847 +2.24(+4.80%)
Jan 24, 2023 47.28 47.42 46.51 46.69 4,861,941 -0.97(-2.04%)
Jan 23, 2023 46.94 47.84 46.57 47.66 3,254,428 +1.00(+2.14%)
Jan 20, 2023 45.76 46.73 45.54 46.66 3,435,123 +1.12(+2.46%)
Jan 19, 2023 45.65 45.93 44.94 45.54 5,616,296 -0.44(-0.96%)
Jan 18, 2023 47.00 47.40 45.95 45.98 3,428,868 -0.79(-1.69%)
Jan 17, 2023 46.23 47.11 46.05 46.77 5,214,208 +0.51(+1.10%)
Jan 13, 2023 45.72 46.30 45.44 46.26 3,128,465 -0.17(-0.37%)
Jan 12, 2023 46.73 46.80 45.82 46.43 3,812,204 -0.18(-0.39%)
Jan 11, 2023 45.69 46.69 45.52 46.61 5,456,842 +1.52(+3.37%)
Jan 10, 2023 43.32 45.13 43.32 45.09 4,432,597 +1.57(+3.61%)
Jan 09, 2023 44.76 45.44 43.44 43.52 7,089,791 -1.59(-3.52%)
Jan 06, 2023 43.62 45.45 43.06 45.11 5,293,800 +2.01(+4.66%)
Jan 05, 2023 43.01 43.36 42.53 43.10 3,748,079 +0.01(+0.02%)
Jan 04, 2023 42.79 43.34 42.28 43.09 3,742,467 +0.94(+2.23%)
Jan 03, 2023 42.08 42.66 41.54 42.15 4,494,577 +0.68(+1.64%)
Dec 30, 2022 41.24 41.49 40.98 41.47 4,430,446 -0.35(-0.84%)
Dec 29, 2022 40.27 41.92 40.27 41.82 6,385,032 +1.90(+4.76%)
Dec 28, 2022 40.06 40.40 39.76 39.92 3,551,046 -0.16(-0.40%)
Dec 27, 2022 40.11 40.37 39.70 40.08 3,953,700 -0.09(-0.22%)
Dec 23, 2022 39.86 40.33 39.52 40.17 2,421,287 +0.05(+0.12%)
Dec 22, 2022 40.63 40.72 39.48 40.12 3,932,083 -1.16(-2.81%)
Dec 21, 2022 41.27 41.50 41.01 41.28 4,049,951 +0.31(+0.76%)
Dec 20, 2022 41.44 41.47 40.65 40.97 4,273,271 -0.37(-0.90%)
Dec 19, 2022 41.08 41.41 40.63 41.34 7,817,430 +0.34(+0.83%)
Dec 16, 2022 42.04 42.15 40.62 41.00 14,561,308 -1.29(-3.05%)
Dec 15, 2022 43.06 43.15 42.01 42.29 5,167,343 -1.46(-3.34%)
Dec 14, 2022 43.61 44.28 42.90 43.75 5,659,408 +0.03(+0.07%)
Dec 13, 2022 45.36 45.86 43.32 43.72 5,655,557 +0.00(+0.00%)
Dec 12, 2022 43.70 43.73 43.09 43.72 4,237,250 +0.08(+0.18%)
Dec 09, 2022 43.53 44.05 43.31 43.64 4,083,674 -0.24(-0.55%)
Dec 08, 2022 43.50 44.16 43.26 43.88 3,854,982 +0.72(+1.67%)
Dec 07, 2022 43.10 43.91 42.96 43.16 5,533,246 -0.19(-0.44%)
Dec 06, 2022 43.73 43.82 42.74 43.35 8,691,507 -0.59(-1.34%)
Dec 05, 2022 44.85 44.92 43.82 43.94 4,641,472 -1.26(-2.79%)
Dec 02, 2022 44.81 45.45 44.38 45.20 4,338,004 +0.04(+0.09%)
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.