Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 41.83 41.83 40.53 41.44 791,298 -0.54(-1.29%)
Feb 02, 2023 41.15 42.28 41.08 41.98 1,028,137 +0.88(+2.14%)
Feb 01, 2023 39.80 41.46 39.64 41.10 1,925,860 +1.20(+3.01%)
Jan 31, 2023 39.69 39.90 39.09 39.90 12,228,564 +0.42(+1.06%)
Jan 30, 2023 39.85 40.36 39.40 39.48 1,279,158 -0.50(-1.25%)
Jan 27, 2023 40.59 40.60 39.93 39.98 1,064,690 -0.62(-1.53%)
Jan 26, 2023 40.62 40.91 40.20 40.60 1,658,674 -0.21(-0.51%)
Jan 25, 2023 41.62 41.88 40.61 40.81 1,960,908 -0.97(-2.32%)
Jan 24, 2023 41.54 42.30 41.15 41.78 959,631 +0.58(+1.41%)
Jan 23, 2023 41.35 41.49 40.81 41.20 740,101 -0.21(-0.51%)
Jan 20, 2023 41.06 41.41 40.75 41.41 880,485 +0.37(+0.90%)
Jan 19, 2023 41.59 41.62 40.70 41.04 831,826 -0.45(-1.08%)
Jan 18, 2023 42.46 42.51 41.25 41.49 611,115 -0.91(-2.15%)
Jan 17, 2023 42.38 42.38 41.97 42.40 661,225 -0.48(-1.12%)
Jan 13, 2023 42.64 43.04 42.41 42.88 530,666 +0.04(+0.09%)
Jan 12, 2023 42.43 43.11 41.87 42.84 984,938 +0.41(+0.97%)
Jan 11, 2023 42.34 42.79 42.11 42.43 822,712 +0.17(+0.40%)
Jan 10, 2023 43.01 43.02 42.04 42.26 1,151,340 -0.84(-1.95%)
Jan 09, 2023 43.65 43.77 42.92 43.10 1,128,875 -0.44(-1.01%)
Jan 06, 2023 44.20 44.45 42.63 43.54 1,433,217 -0.44(-1.00%)
Jan 05, 2023 45.01 45.01 43.91 43.98 969,196 -1.12(-2.48%)
Jan 04, 2023 44.79 45.28 44.62 45.10 993,294 +0.31(+0.69%)
Jan 03, 2023 44.56 45.04 44.37 44.79 1,121,932 +0.45(+1.01%)
Dec 30, 2022 44.73 44.85 44.08 44.34 563,709 -0.37(-0.83%)
Dec 29, 2022 44.07 44.77 43.88 44.71 944,272 +0.77(+1.75%)
Dec 28, 2022 44.40 44.54 43.80 43.94 743,977 -0.56(-1.26%)
Dec 27, 2022 43.86 44.69 43.78 44.50 607,220 +0.66(+1.51%)
Dec 23, 2022 42.66 43.94 42.48 43.84 685,856 +1.01(+2.36%)
Dec 22, 2022 42.44 42.86 41.89 42.83 753,313 +0.24(+0.56%)
Dec 21, 2022 42.10 42.59 41.99 42.59 633,510 +0.53(+1.26%)
Dec 20, 2022 42.21 42.29 41.18 42.06 1,006,885 -0.26(-0.61%)
Dec 19, 2022 42.00 42.71 41.77 42.32 588,793 +0.12(+0.28%)
Dec 16, 2022 41.93 42.28 41.46 42.20 1,513,688 -0.25(-0.59%)
Dec 15, 2022 42.91 43.20 41.54 42.45 625,255 -0.62(-1.44%)
Dec 14, 2022 43.71 43.88 42.87 43.07 554,141 -0.48(-1.10%)
Dec 13, 2022 44.01 44.58 43.41 43.55 1,001,597 +0.41(+0.95%)
Dec 12, 2022 42.55 43.24 42.10 43.14 793,442 +0.62(+1.46%)
Dec 09, 2022 42.55 42.99 42.27 42.52 485,073 -0.27(-0.63%)
Dec 08, 2022 41.68 42.90 41.58 42.79 505,965 +1.10(+2.64%)
Dec 07, 2022 41.73 41.95 41.17 41.69 622,893 -0.10(-0.24%)
Dec 06, 2022 42.41 42.59 41.40 41.79 730,414 -0.52(-1.23%)
Dec 05, 2022 41.71 42.31 41.47 42.31 724,925 +0.36(+0.86%)
Dec 02, 2022 40.88 42.20 40.82 41.95 747,253 +0.54(+1.30%)
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.