Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 45.73 46.64 45.50 46.63 8,237,883 +0.94(+2.05%)
Jan 30, 2023 45.48 46.20 45.45 45.70 6,346,881 -0.06(-0.12%)
Jan 27, 2023 45.53 45.78 45.12 45.75 7,014,340 +0.15(+0.33%)
Jan 26, 2023 46.52 46.77 45.25 45.60 8,880,862 -0.42(-0.92%)
Jan 25, 2023 43.93 46.52 43.90 46.02 13,064,435 +2.32(+5.31%)
Jan 24, 2023 44.71 44.76 43.51 43.70 13,305,083 -0.94(-2.10%)
Jan 23, 2023 43.71 44.66 43.58 44.64 8,688,620 +1.13(+2.60%)
Jan 20, 2023 42.84 43.51 42.47 43.51 8,575,874 +0.78(+1.82%)
Jan 19, 2023 42.51 43.01 42.06 42.73 9,754,982 -0.17(-0.39%)
Jan 18, 2023 44.04 44.28 42.85 42.90 8,945,579 -1.53(-3.44%)
Jan 17, 2023 44.55 44.70 43.83 44.42 10,839,453 +0.10(+0.23%)
Jan 13, 2023 43.89 44.39 43.48 44.32 8,704,127 -0.24(-0.55%)
Jan 12, 2023 44.43 44.97 44.29 44.56 9,540,118 +0.45(+1.02%)
Jan 11, 2023 43.93 44.32 43.75 44.11 9,329,006 +0.42(+0.96%)
Jan 10, 2023 43.78 43.92 43.03 43.69 14,557,639 +0.05(+0.11%)
Jan 09, 2023 43.46 43.82 43.19 43.65 14,065,576 +0.28(+0.65%)
Jan 06, 2023 43.07 43.53 42.53 43.36 8,755,148 +0.60(+1.40%)
Jan 05, 2023 42.94 43.07 42.19 42.77 8,932,263 -0.34(-0.78%)
Jan 04, 2023 42.24 43.44 42.24 43.10 17,447,546 +1.30(+3.11%)
Jan 03, 2023 41.39 42.17 41.28 41.80 13,664,977 +0.96(+2.36%)
Dec 30, 2022 40.64 41.01 40.53 40.84 6,127,618 +0.04(+0.09%)
Dec 29, 2022 40.24 40.85 40.11 40.80 6,360,843 +0.66(+1.63%)
Dec 28, 2022 40.49 40.58 39.89 40.14 6,886,291 -0.28(-0.69%)
Dec 27, 2022 40.14 40.51 39.93 40.42 8,103,312 +0.42(+1.04%)
Dec 23, 2022 39.66 40.08 39.57 40.00 7,484,689 +0.32(+0.82%)
Dec 22, 2022 39.34 39.68 39.13 39.68 13,435,992 +0.13(+0.33%)
Dec 21, 2022 39.08 39.82 39.04 39.55 10,211,662 +0.72(+1.86%)
Dec 20, 2022 39.00 39.15 38.71 38.83 15,343,463 -0.02(-0.05%)
Dec 19, 2022 38.99 39.50 38.52 38.85 12,729,828 -0.19(-0.47%)
Dec 16, 2022 39.36 39.63 38.74 39.03 20,853,312 -0.64(-1.61%)
Dec 15, 2022 39.50 39.85 39.27 39.67 11,046,222 -0.42(-1.04%)
Dec 14, 2022 40.82 40.99 39.81 40.09 12,138,089 -0.89(-2.17%)
Dec 13, 2022 41.23 41.62 40.66 40.98 16,784,512 +0.73(+1.82%)
Dec 12, 2022 40.00 40.38 39.46 40.25 11,550,012 +0.32(+0.81%)
Dec 09, 2022 40.15 40.56 39.85 39.92 9,824,249 -0.42(-1.03%)
Dec 08, 2022 40.39 40.44 39.84 40.34 7,544,589 +0.00(+0.00%)
Dec 07, 2022 39.60 40.65 39.33 40.34 10,942,194 +0.57(+1.44%)
Dec 06, 2022 40.71 40.80 39.11 39.76 10,412,502 -0.90(-2.21%)
Dec 05, 2022 42.26 42.31 40.39 40.66 14,822,001 -1.60(-3.79%)
Dec 02, 2022 41.82 42.35 41.75 42.26 11,648,341 +0.27(+0.64%)
Dec 01, 2022 42.03 42.17 41.53 42.00 9,171,062 -0.04(-0.09%)
Nov 30, 2022 41.15 42.15 40.48 42.03 12,622,252 +0.74(+1.79%)
Nov 29, 2022 40.56 41.32 40.47 41.29 8,481,558 +0.79(+1.94%)
Nov 28, 2022 40.74 41.01 40.41 40.50 7,333,030 -0.48(-1.17%)
Nov 25, 2022 40.98 41.11 40.80 40.99 2,769,444 +0.14(+0.34%)
Nov 23, 2022 40.68 40.89 40.58 40.85 6,722,988 +0.19(+0.46%)
Nov 22, 2022 40.31 40.70 40.24 40.66 7,556,543 +0.48(+1.20%)
Nov 21, 2022 40.16 40.59 40.06 40.18 10,077,268 +0.01(+0.02%)
Nov 18, 2022 40.13 40.27 39.72 40.17 6,651,676 +0.56(+1.43%)
Nov 17, 2022 39.30 39.66 39.20 39.61 6,885,965 -0.15(-0.37%)
Nov 16, 2022 40.52 40.57 39.65 39.75 10,686,600 -0.78(-1.92%)
Nov 15, 2022 41.20 41.24 40.11 40.53 12,064,571 -0.07(-0.18%)
Nov 14, 2022 41.63 41.73 40.56 40.61 8,864,803 -0.99(-2.38%)
Nov 11, 2022 41.15 41.72 41.15 41.60 11,546,824 +0.05(+0.11%)
Nov 10, 2022 40.75 41.69 40.66 41.55 15,185,464 +1.51(+3.77%)
Nov 09, 2022 40.55 40.63 39.97 40.04 10,176,936 -0.86(-2.11%)
Nov 08, 2022 40.51 41.08 40.25 40.90 13,814,104 +0.59(+1.47%)
Nov 07, 2022 40.00 40.38 39.59 40.31 13,182,046 +0.65(+1.63%)
Nov 04, 2022 38.88 39.71 38.88 39.66 14,858,491 +1.23(+3.20%)
Nov 03, 2022 38.13 38.71 37.56 38.43 13,883,962 -0.23(-0.60%)
Nov 02, 2022 39.43 39.96 38.64 38.66 10,004,854 -1.05(-2.64%)
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.