Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 53.56 54.74 53.56 54.53 174,686 +1.20(+2.24%)
Jan 30, 2023 53.79 54.39 53.26 53.34 125,792 -0.68(-1.26%)
Jan 27, 2023 53.86 54.50 53.86 54.02 69,421 -0.23(-0.43%)
Jan 26, 2023 54.06 54.33 53.61 54.25 103,582 +0.62(+1.16%)
Jan 25, 2023 53.22 54.26 52.57 53.63 165,163 -0.17(-0.33%)
Jan 24, 2023 54.37 54.40 53.52 53.80 100,550 -0.85(-1.55%)
Jan 23, 2023 54.11 56.08 53.64 54.65 134,835 +0.92(+1.72%)
Jan 20, 2023 53.59 53.91 53.02 53.73 131,103 +0.33(+0.62%)
Jan 19, 2023 53.13 53.73 52.87 53.40 176,858 -0.23(-0.43%)
Jan 18, 2023 54.44 55.21 53.47 53.63 169,208 -0.78(-1.43%)
Jan 17, 2023 56.31 56.47 54.34 54.41 147,977 -2.19(-3.86%)
Jan 13, 2023 55.28 56.76 55.17 56.59 107,746 +1.02(+1.84%)
Jan 12, 2023 55.60 55.90 54.31 55.57 81,022 +0.20(+0.37%)
Jan 11, 2023 54.90 55.67 54.54 55.37 127,848 +0.81(+1.48%)
Jan 10, 2023 53.60 54.57 52.45 54.56 94,273 +0.98(+1.83%)
Jan 09, 2023 54.21 54.38 53.46 53.58 109,351 -0.49(-0.90%)
Jan 06, 2023 51.81 54.23 51.48 54.07 109,467 +2.43(+4.70%)
Jan 05, 2023 53.04 53.04 51.18 51.64 138,580 -1.51(-2.83%)
Jan 04, 2023 53.14 54.12 52.82 53.14 109,534 +0.11(+0.20%)
Jan 03, 2023 53.52 54.55 52.57 53.04 141,412 -0.23(-0.44%)
Dec 30, 2022 53.24 53.55 52.78 53.27 143,397 -0.46(-0.85%)
Dec 29, 2022 52.74 53.94 52.74 53.73 76,695 +1.23(+2.35%)
Dec 28, 2022 53.35 54.11 52.46 52.49 74,273 -0.91(-1.71%)
Dec 27, 2022 53.22 53.70 52.96 53.41 50,356 +0.14(+0.26%)
Dec 23, 2022 52.00 53.48 51.98 53.27 50,672 +1.22(+2.35%)
Dec 22, 2022 52.62 53.59 51.51 52.05 218,849 -1.15(-2.16%)
Dec 21, 2022 51.61 53.65 51.50 53.19 196,427 +1.96(+3.83%)
Dec 20, 2022 51.02 51.62 50.06 51.23 119,063 +0.25(+0.50%)
Dec 19, 2022 51.61 52.06 50.69 50.98 96,741 -0.73(-1.41%)
Dec 16, 2022 50.28 52.00 49.24 51.71 266,730 +1.20(+2.39%)
Dec 15, 2022 52.29 52.37 49.78 50.50 415,183 -2.36(-4.47%)
Dec 14, 2022 52.18 53.89 51.71 52.86 213,889 +0.33(+0.63%)
Dec 13, 2022 52.78 53.15 52.29 52.53 233,082 +0.59(+1.14%)
Dec 12, 2022 51.10 52.35 49.99 51.94 315,121 +1.03(+2.02%)
Dec 09, 2022 48.67 51.03 47.95 50.91 337,931 +2.36(+4.86%)
Dec 08, 2022 51.69 51.86 48.31 48.55 216,048 -3.11(-6.02%)
Dec 07, 2022 53.24 53.57 51.61 51.66 103,106 -1.45(-2.73%)
Dec 06, 2022 53.93 53.99 52.70 53.11 115,608 -0.95(-1.75%)
Dec 05, 2022 55.39 55.72 53.83 54.05 100,567 -1.82(-3.25%)
Dec 02, 2022 55.76 56.49 55.29 55.87 85,971 -0.47(-0.84%)
Dec 01, 2022 57.14 57.55 56.23 56.34 198,495 -0.72(-1.27%)
Nov 30, 2022 54.78 57.17 53.44 57.07 171,525 +2.47(+4.53%)
Nov 29, 2022 55.66 55.72 54.56 54.59 84,696 -0.98(-1.76%)
Nov 28, 2022 56.88 56.98 55.25 55.57 157,828 -1.40(-2.46%)
Nov 25, 2022 56.64 57.81 56.64 56.97 37,578 -0.79(-1.37%)
Nov 23, 2022 57.78 58.91 57.72 57.76 53,422 -0.19(-0.33%)
Nov 22, 2022 57.93 58.34 57.27 57.96 82,888 +0.40(+0.69%)
Nov 21, 2022 57.70 58.36 57.16 57.56 231,411 -0.32(-0.55%)
Nov 18, 2022 57.94 58.76 57.43 57.88 103,429 +1.03(+1.82%)
Nov 17, 2022 55.28 56.86 55.06 56.85 103,468 +1.11(+1.99%)
Nov 16, 2022 56.13 56.77 55.42 55.73 109,196 -0.33(-0.59%)
Nov 15, 2022 56.01 56.75 55.62 56.06 89,809 +0.93(+1.68%)
Nov 14, 2022 55.17 55.98 54.89 55.14 91,625 +0.00(+0.00%)
Nov 11, 2022 55.44 56.25 55.04 55.14 112,012 -0.14(-0.26%)
Nov 10, 2022 55.27 56.26 55.08 55.28 204,056 +1.73(+3.23%)
Nov 09, 2022 53.59 54.07 53.04 53.55 86,947 -0.42(-0.77%)
Nov 08, 2022 54.20 54.83 53.74 53.97 119,901 -0.14(-0.25%)
Nov 07, 2022 54.92 54.92 53.60 54.10 119,936 -0.48(-0.88%)
Nov 04, 2022 54.68 55.03 53.42 54.58 108,009 +0.42(+0.77%)
Nov 03, 2022 53.22 55.37 52.68 54.17 111,569 +0.32(+0.59%)
Nov 02, 2022 56.17 53.81 53.85 177,186 -2.70(-4.77%)
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.