Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 51.67 52.16 50.85 51.49 132,919 -0.45(-0.87%)
Feb 03, 2023 51.88 52.84 51.88 51.94 237,153 -0.16(-0.31%)
Feb 02, 2023 52.13 52.74 51.67 52.10 235,699 +0.07(+0.13%)
Feb 01, 2023 51.50 52.40 51.05 52.03 178,690 +0.59(+1.15%)
Jan 31, 2023 50.14 51.44 50.09 51.44 220,857 +1.53(+3.07%)
Jan 30, 2023 49.94 50.53 49.73 49.91 202,262 -0.29(-0.58%)
Jan 27, 2023 50.46 50.91 49.72 50.20 192,539 -0.29(-0.57%)
Jan 26, 2023 49.60 50.52 49.27 50.49 236,585 +1.02(+2.06%)
Jan 25, 2023 47.73 49.49 47.68 49.47 151,201 +1.32(+2.74%)
Jan 24, 2023 48.32 48.39 47.87 48.15 143,014 -0.10(-0.21%)
Jan 23, 2023 48.12 48.33 47.84 48.25 216,566 +0.05(+0.10%)
Jan 20, 2023 48.38 48.45 47.65 48.20 234,672 +0.16(+0.33%)
Jan 19, 2023 48.06 48.44 47.00 48.04 278,308 -0.51(-1.05%)
Jan 18, 2023 49.41 50.13 48.55 48.55 282,601 -0.71(-1.44%)
Jan 17, 2023 49.15 49.61 48.81 49.26 264,386 +0.01(+0.02%)
Jan 13, 2023 48.89 49.66 48.71 49.25 253,461 -0.22(-0.44%)
Jan 12, 2023 48.71 49.50 48.14 49.47 232,769 +1.07(+2.21%)
Jan 11, 2023 46.91 48.41 46.91 48.40 164,807 +1.57(+3.35%)
Jan 10, 2023 45.95 46.91 45.66 46.83 159,752 +0.65(+1.41%)
Jan 09, 2023 46.84 47.15 45.94 46.18 372,930 +0.09(+0.20%)
Jan 06, 2023 45.20 46.52 45.20 46.09 301,279 +1.27(+2.83%)
Jan 05, 2023 44.86 45.04 44.50 44.82 132,574 -0.42(-0.93%)
Jan 04, 2023 44.56 45.66 44.56 45.24 258,622 +0.64(+1.43%)
Jan 03, 2023 45.09 45.58 44.21 44.60 260,279 -0.30(-0.67%)
Dec 30, 2022 44.59 44.97 44.40 44.90 166,692 +0.20(+0.45%)
Dec 29, 2022 43.95 44.70 43.95 44.70 201,792 +1.01(+2.31%)
Dec 28, 2022 44.14 44.39 43.60 43.69 187,616 -0.62(-1.40%)
Dec 27, 2022 43.50 44.50 43.10 44.31 288,060 +1.42(+3.31%)
Dec 23, 2022 42.30 42.91 42.20 42.89 186,216 +0.84(+2.00%)
Dec 22, 2022 42.35 42.41 41.53 42.05 456,720 -1.07(-2.48%)
Dec 21, 2022 45.31 45.49 41.17 43.12 700,480 -2.09(-4.62%)
Dec 20, 2022 44.49 45.46 44.25 45.21 195,725 +0.62(+1.39%)
Dec 19, 2022 44.35 45.58 44.35 44.59 354,153 +0.10(+0.22%)
Dec 16, 2022 42.95 44.67 42.85 44.49 688,485 +1.01(+2.32%)
Dec 15, 2022 45.00 45.00 43.38 43.48 166,541 -2.01(-4.42%)
Dec 14, 2022 46.05 46.09 45.13 45.49 138,613 -0.46(-1.00%)
Dec 13, 2022 47.09 47.29 45.82 45.95 175,600 -0.28(-0.61%)
Dec 12, 2022 45.41 46.25 45.18 46.23 179,317 +0.81(+1.78%)
Dec 09, 2022 45.97 46.27 45.42 45.42 107,236 -0.81(-1.75%)
Dec 08, 2022 46.87 47.41 46.11 46.23 135,478 -0.18(-0.39%)
Dec 07, 2022 45.96 46.90 45.72 46.41 177,908 +0.22(+0.48%)
Dec 06, 2022 47.27 47.27 45.63 46.19 128,400 -0.73(-1.56%)
Dec 05, 2022 47.61 47.63 46.81 46.92 127,787 -0.64(-1.35%)
Dec 02, 2022 46.32 47.81 46.32 47.56 109,538 +0.63(+1.34%)
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.