Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 50.75 51.76 50.59 51.13 14,357,318 +0.27(+0.53%)
Feb 06, 2023 50.40 50.99 49.91 50.86 16,136,131 -0.09(-0.18%)
Feb 03, 2023 51.02 51.54 50.53 50.95 20,050,592 -0.76(-1.47%)
Feb 02, 2023 52.07 52.71 51.22 51.71 22,531,702 +0.07(+0.13%)
Feb 01, 2023 51.04 52.22 50.91 51.64 22,322,280 -0.07(-0.13%)
Jan 31, 2023 51.35 51.71 51.13 51.71 35,161,824 +0.47(+0.91%)
Jan 30, 2023 50.94 51.53 50.84 51.24 11,230,814 -0.11(-0.21%)
Jan 27, 2023 51.45 51.68 51.16 51.35 18,474,506 -0.33(-0.63%)
Jan 26, 2023 51.57 51.75 51.00 51.68 22,608,782 +0.29(+0.56%)
Jan 25, 2023 50.35 51.43 50.35 51.39 20,908,534 +0.48(+0.93%)
Jan 24, 2023 50.92 51.44 49.93 50.92 15,354,130 -0.55(-1.08%)
Jan 23, 2023 50.55 51.78 50.38 51.47 18,711,540 +0.88(+1.74%)
Jan 20, 2023 49.19 50.61 48.78 50.59 20,495,644 +1.70(+3.48%)
Jan 19, 2023 48.17 49.12 48.00 48.89 15,014,792 -0.06(-0.12%)
Jan 18, 2023 49.75 49.98 48.76 48.95 19,134,244 -0.87(-1.75%)
Jan 17, 2023 49.37 50.24 49.25 49.82 28,469,444 +0.39(+0.78%)
Jan 13, 2023 48.04 49.74 47.27 49.43 28,313,538 +0.82(+1.69%)
Jan 12, 2023 48.58 48.99 48.08 48.61 16,435,295 +0.38(+0.78%)
Jan 11, 2023 47.74 48.26 47.39 48.23 17,307,858 +0.51(+1.08%)
Jan 10, 2023 47.10 47.74 46.73 47.72 12,547,149 +0.64(+1.37%)
Jan 09, 2023 47.42 47.85 47.00 47.08 16,906,898 +0.23(+0.49%)
Jan 06, 2023 46.60 47.22 46.16 46.85 16,901,400 +0.55(+1.20%)
Jan 05, 2023 46.24 46.50 45.52 46.29 12,436,043 -0.21(-0.45%)
Jan 04, 2023 46.09 47.08 45.88 46.50 21,711,358 +1.17(+2.58%)
Jan 03, 2023 45.30 46.29 45.09 45.33 19,753,056 +0.54(+1.22%)
Dec 30, 2022 44.49 44.84 44.32 44.79 11,919,248 +0.07(+0.16%)
Dec 29, 2022 44.40 44.80 44.21 44.72 14,261,734 +0.53(+1.21%)
Dec 28, 2022 44.00 44.43 43.76 44.18 13,007,525 +0.23(+0.52%)
Dec 27, 2022 43.85 44.10 43.54 43.96 15,931,802 +0.13(+0.29%)
Dec 23, 2022 43.57 43.93 43.45 43.83 15,293,145 +0.27(+0.61%)
Dec 22, 2022 44.01 44.01 42.49 43.56 24,711,704 -0.81(-1.83%)
Dec 21, 2022 43.78 44.45 43.74 44.37 22,712,952 +0.99(+2.28%)
Dec 20, 2022 43.72 44.11 43.37 43.38 14,543,766 -0.12(-0.27%)
Dec 19, 2022 43.93 44.04 43.06 43.50 18,185,454 -0.42(-0.95%)
Dec 16, 2022 43.76 44.22 43.38 43.92 27,222,224 -0.27(-0.60%)
Dec 15, 2022 44.65 44.82 43.70 44.18 20,401,210 -1.35(-2.96%)
Dec 14, 2022 46.06 46.58 45.27 45.53 16,744,577 -0.60(-1.31%)
Dec 13, 2022 46.38 47.38 45.78 46.13 25,906,262 +0.81(+1.79%)
Dec 12, 2022 44.21 45.35 43.92 45.32 19,231,600 +0.90(+2.03%)
Dec 09, 2022 44.16 44.75 44.11 44.42 14,174,106 +0.17(+0.38%)
Dec 08, 2022 44.41 44.92 43.83 44.25 15,762,360 +0.02(+0.04%)
Dec 07, 2022 44.20 44.96 43.88 44.23 20,478,130 -0.31(-0.69%)
Dec 06, 2022 45.20 45.44 43.77 44.54 22,367,348 -0.65(-1.45%)
Dec 05, 2022 46.48 46.66 44.94 45.19 20,572,674 -1.58(-3.39%)
Dec 02, 2022 46.82 46.99 46.35 46.78 12,871,475 -0.53(-1.13%)
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.