Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 48.57 49.34 48.54 48.80 5,943,243 -0.06(-0.12%)
Jan 27, 2023 48.62 48.89 48.18 48.86 6,568,254 +0.16(+0.33%)
Jan 26, 2023 49.68 49.95 48.33 48.70 8,316,072 -0.45(-0.92%)
Jan 25, 2023 46.91 49.68 46.88 49.15 12,233,585 +2.48(+5.31%)
Jan 24, 2023 47.75 47.80 46.46 46.67 12,458,929 -1.00(-2.10%)
Jan 23, 2023 46.68 47.69 46.53 47.67 8,136,056 +1.21(+2.60%)
Jan 20, 2023 45.75 46.47 45.35 46.46 8,030,480 +0.83(+1.82%)
Jan 19, 2023 45.40 45.94 44.92 45.63 9,134,601 -0.18(-0.39%)
Jan 18, 2023 47.03 47.29 45.76 45.81 8,376,673 -1.63(-3.44%)
Jan 17, 2023 47.58 47.74 46.80 47.44 10,150,104 +0.11(+0.23%)
Jan 13, 2023 46.87 47.40 46.43 47.33 8,150,577 -0.26(-0.55%)
Jan 12, 2023 47.45 48.02 47.30 47.59 8,933,402 +0.48(+1.02%)
Jan 11, 2023 46.91 47.33 46.72 47.11 8,735,716 +0.45(+0.96%)
Jan 10, 2023 46.75 46.90 45.95 46.66 13,631,827 +0.05(+0.11%)
Jan 09, 2023 46.41 46.80 46.12 46.61 13,171,057 +0.30(+0.65%)
Jan 06, 2023 46.00 46.49 45.42 46.31 8,198,353 +0.64(+1.40%)
Jan 05, 2023 45.86 46.00 45.06 45.67 8,364,204 -0.36(-0.78%)
Jan 04, 2023 45.11 46.40 45.11 46.03 16,337,946 +1.39(+3.11%)
Jan 03, 2023 44.20 45.03 44.08 44.64 12,795,935 +1.03(+2.36%)
Dec 30, 2022 43.40 43.80 43.28 43.61 5,737,924 +0.04(+0.09%)
Dec 29, 2022 42.97 43.62 42.83 43.57 5,956,317 +0.70(+1.63%)
Dec 28, 2022 43.24 43.33 42.60 42.87 6,448,348 -0.30(-0.69%)
Dec 27, 2022 42.87 43.27 42.64 43.17 7,587,971 +0.45(+1.04%)
Dec 23, 2022 42.36 42.81 42.26 42.72 7,008,689 +0.35(+0.82%)
Dec 22, 2022 42.01 42.38 41.78 42.38 12,581,511 +0.14(+0.33%)
Dec 21, 2022 41.73 42.52 41.69 42.24 9,562,237 +0.77(+1.86%)
Dec 20, 2022 41.64 41.81 41.34 41.47 14,367,674 -0.02(-0.05%)
Dec 19, 2022 41.63 42.18 41.14 41.49 11,920,257 -0.20(-0.47%)
Dec 16, 2022 42.03 42.33 41.37 41.68 19,527,116 -0.68(-1.61%)
Dec 15, 2022 42.18 42.56 41.94 42.37 10,343,722 -0.45(-1.04%)
Dec 14, 2022 43.59 43.77 42.51 42.81 11,366,150 -0.95(-2.17%)
Dec 13, 2022 44.03 44.44 43.42 43.76 15,717,077 +0.78(+1.82%)
Dec 12, 2022 42.72 43.13 42.14 42.98 10,815,473 +0.35(+0.81%)
Dec 09, 2022 42.88 43.31 42.55 42.63 9,199,462 -0.45(-1.03%)
Dec 08, 2022 43.14 43.18 42.55 43.08 7,064,780 +0.00(+0.00%)
Dec 07, 2022 42.29 43.41 42.00 43.08 10,246,310 +0.61(+1.44%)
Dec 06, 2022 43.47 43.57 41.76 42.46 9,750,305 -0.96(-2.21%)
Dec 05, 2022 45.13 45.18 43.14 43.42 13,879,375 -1.71(-3.79%)
Dec 02, 2022 44.66 45.22 44.58 45.13 10,907,548 +0.29(+0.64%)
Dec 01, 2022 44.89 45.04 44.35 44.85 8,587,816 -0.04(-0.09%)
Nov 30, 2022 43.95 45.02 43.23 44.89 11,819,522 +0.79(+1.79%)
Nov 29, 2022 43.31 44.13 43.22 44.10 7,942,161 +0.84(+1.94%)
Nov 28, 2022 43.50 43.80 43.15 43.26 6,866,676 -0.51(-1.17%)
Nov 25, 2022 43.76 43.90 43.57 43.77 2,593,317 +0.15(+0.34%)
Nov 23, 2022 43.44 43.67 43.33 43.62 6,295,431 +0.20(+0.46%)
Nov 22, 2022 43.05 43.46 42.97 43.42 7,075,974 +0.51(+1.20%)
Nov 21, 2022 42.89 43.35 42.78 42.91 9,436,391 +0.01(+0.02%)
Nov 18, 2022 42.86 43.00 42.42 42.90 6,228,653 +0.60(+1.43%)
Nov 17, 2022 41.97 42.36 41.86 42.30 6,448,043 -0.16(-0.37%)
Nov 16, 2022 43.28 43.32 42.35 42.45 10,006,971 -0.83(-1.92%)
Nov 15, 2022 44.00 44.04 42.84 43.29 11,297,308 -0.08(-0.18%)
Nov 14, 2022 44.46 44.56 43.32 43.36 8,301,033 -1.06(-2.38%)
Nov 11, 2022 43.95 44.55 43.95 44.42 10,812,488 +0.05(+0.11%)
Nov 10, 2022 43.51 44.52 43.42 44.37 14,219,724 +1.61(+3.77%)
Nov 09, 2022 43.31 43.39 42.68 42.76 9,529,720 -0.92(-2.11%)
Nov 08, 2022 43.27 43.87 42.99 43.68 12,935,577 +0.63(+1.47%)
Nov 07, 2022 42.72 43.12 42.28 43.05 12,343,715 +0.69(+1.63%)
Nov 04, 2022 41.52 42.41 41.52 42.36 13,913,545 +1.32(+3.20%)
Nov 03, 2022 40.72 41.34 40.12 41.04 13,000,992 -0.25(-0.60%)
Nov 02, 2022 42.11 42.67 41.27 41.29 9,368,582 -1.12(-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.