Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 61.76 63.50 61.66 63.39 1,573,360 +1.83(+2.97%)
Jan 30, 2023 61.29 62.28 60.89 61.57 2,026,576 +0.09(+0.14%)
Jan 27, 2023 57.65 61.81 57.06 61.48 3,223,918 +4.00(+6.97%)
Jan 26, 2023 56.29 57.63 56.09 57.47 1,379,851 +1.14(+2.02%)
Jan 25, 2023 55.61 56.45 55.18 56.34 1,199,584 +0.15(+0.26%)
Jan 24, 2023 56.14 56.44 55.34 56.19 1,138,913 +0.04(+0.07%)
Jan 23, 2023 55.42 56.66 55.33 56.15 1,811,729 +0.80(+1.45%)
Jan 20, 2023 53.69 55.44 53.10 55.35 1,134,949 +2.05(+3.85%)
Jan 19, 2023 53.94 54.06 52.70 53.29 1,205,312 -1.20(-2.20%)
Jan 18, 2023 54.90 55.75 54.34 54.49 1,133,437 +0.11(+0.20%)
Jan 17, 2023 55.34 55.55 54.34 54.38 1,326,077 -1.13(-2.03%)
Jan 13, 2023 55.28 55.85 55.17 55.51 1,089,678 -0.21(-0.37%)
Jan 12, 2023 54.91 55.88 54.44 55.72 1,539,216 +1.10(+2.01%)
Jan 11, 2023 54.82 55.42 54.41 54.62 1,095,616 +0.35(+0.65%)
Jan 10, 2023 53.98 54.62 53.53 54.27 1,261,630 -0.73(-1.32%)
Jan 09, 2023 55.66 55.96 54.98 54.99 1,159,234 -0.16(-0.28%)
Jan 06, 2023 53.98 55.40 53.72 55.15 1,549,840 +1.82(+3.40%)
Jan 05, 2023 53.24 53.36 51.86 53.33 1,715,412 +1.03(+1.97%)
Jan 04, 2023 51.84 52.40 51.49 52.30 1,094,576 +0.90(+1.76%)
Jan 03, 2023 52.06 52.48 50.75 51.40 1,026,660 -0.56(-1.08%)
Dec 30, 2022 52.11 52.29 51.55 51.96 1,078,985 -0.56(-1.07%)
Dec 29, 2022 52.30 53.14 52.30 52.52 529,236 +0.30(+0.58%)
Dec 28, 2022 53.08 53.49 52.02 52.21 594,394 -0.85(-1.61%)
Dec 27, 2022 52.76 53.24 52.41 53.07 796,675 +0.55(+1.05%)
Dec 23, 2022 51.52 52.58 51.47 52.52 553,869 +1.02(+1.98%)
Dec 22, 2022 51.58 51.58 50.35 51.50 909,726 -0.74(-1.41%)
Dec 21, 2022 51.19 52.49 51.19 52.23 1,046,607 +1.50(+2.96%)
Dec 20, 2022 50.27 51.57 50.27 50.73 935,552 +0.42(+0.84%)
Dec 19, 2022 50.57 51.28 50.10 50.31 1,060,572 -0.14(-0.27%)
Dec 16, 2022 50.00 50.60 49.71 50.45 3,441,476 -0.11(-0.21%)
Dec 15, 2022 52.17 52.69 50.45 50.56 1,498,531 -2.68(-5.03%)
Dec 14, 2022 53.90 54.15 52.60 53.23 1,501,374 -0.68(-1.26%)
Dec 13, 2022 55.75 55.99 53.54 53.91 1,634,882 +0.03(+0.05%)
Dec 12, 2022 52.85 53.96 52.58 53.88 1,067,835 +1.10(+2.08%)
Dec 09, 2022 53.64 54.13 52.61 52.78 1,081,074 -0.94(-1.75%)
Dec 08, 2022 54.95 55.27 53.56 53.73 1,228,756 -0.57(-1.05%)
Dec 07, 2022 53.56 55.13 53.23 54.29 1,093,426 +0.35(+0.65%)
Dec 06, 2022 54.00 54.92 53.09 53.94 1,639,070 -0.07(-0.13%)
Dec 05, 2022 54.84 54.96 53.89 54.01 975,730 -1.51(-2.72%)
Dec 02, 2022 54.87 56.09 54.78 55.52 861,003 +0.03(+0.05%)
Dec 01, 2022 56.09 56.42 55.26 55.49 907,696 -0.43(-0.77%)
Nov 30, 2022 55.84 55.96 54.41 55.92 1,365,720 +0.18(+0.32%)
Nov 29, 2022 55.57 56.16 55.10 55.75 787,882 +0.72(+1.30%)
Nov 28, 2022 56.13 56.43 54.98 55.03 768,258 -1.79(-3.14%)
Nov 25, 2022 56.70 57.36 56.61 56.82 752,976 -0.14(-0.24%)
Nov 23, 2022 56.52 57.28 56.24 56.95 975,289 +0.10(+0.17%)
Nov 22, 2022 56.01 57.12 55.75 56.86 1,340,280 +1.57(+2.84%)
Nov 21, 2022 53.88 55.69 53.67 55.29 1,641,890 -0.68(-1.21%)
Nov 18, 2022 56.25 56.51 55.16 55.96 949,464 +0.35(+0.64%)
Nov 17, 2022 54.36 55.61 53.44 55.61 1,460,028 +0.23(+0.41%)
Nov 16, 2022 56.81 57.14 54.26 55.38 2,538,759 -2.06(-3.59%)
Nov 15, 2022 59.47 60.56 57.27 57.45 3,599,586 -1.87(-3.16%)
Nov 14, 2022 57.65 60.36 57.12 59.32 1,816,991 +1.11(+1.91%)
Nov 11, 2022 58.63 59.55 56.13 58.21 3,011,146 -0.17(-0.29%)
Nov 10, 2022 56.89 58.72 56.41 58.38 1,878,954 +4.27(+7.89%)
Nov 09, 2022 55.75 56.91 54.05 54.11 1,545,477 -2.40(-4.25%)
Nov 08, 2022 56.65 57.81 56.15 56.51 1,658,288 +0.26(+0.47%)
Nov 07, 2022 56.30 56.79 55.52 56.25 1,224,669 +0.06(+0.10%)
Nov 04, 2022 54.77 57.17 54.53 56.19 1,900,439 +2.69(+5.03%)
Nov 03, 2022 50.76 53.96 50.67 53.50 1,391,521 +1.62(+3.13%)
Nov 02, 2022 53.05 51.81 51.88 1,613,952 -1.37(-2.57%)
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.