Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 47.55 48.17 47.44 48.12 4,480,469 +0.59(+1.25%)
Jan 30, 2023 46.98 48.50 46.97 47.53 4,182,353 -0.11(-0.22%)
Jan 27, 2023 47.61 48.32 47.52 47.64 4,013,012 -0.16(-0.33%)
Jan 26, 2023 48.09 48.09 46.82 47.79 4,271,884 +0.22(+0.47%)
Jan 25, 2023 45.18 47.71 45.03 47.57 6,126,151 +2.18(+4.80%)
Jan 24, 2023 45.97 46.10 45.21 45.39 5,000,965 -0.94(-2.04%)
Jan 23, 2023 45.64 46.51 45.28 46.34 3,347,486 +0.97(+2.14%)
Jan 20, 2023 44.49 45.43 44.27 45.36 3,533,348 +1.09(+2.46%)
Jan 19, 2023 44.38 44.65 43.69 44.27 5,776,891 -0.43(-0.96%)
Jan 18, 2023 45.69 46.08 44.68 44.70 3,526,914 -0.77(-1.69%)
Jan 17, 2023 44.94 45.80 44.77 45.47 5,363,305 +0.50(+1.10%)
Jan 13, 2023 44.45 45.01 44.18 44.97 3,217,921 -0.17(-0.37%)
Jan 12, 2023 45.43 45.50 44.55 45.14 3,921,212 -0.18(-0.39%)
Jan 11, 2023 44.42 45.39 44.25 45.31 5,612,877 +1.48(+3.37%)
Jan 10, 2023 42.12 43.88 42.12 43.84 4,559,344 +1.53(+3.61%)
Jan 09, 2023 43.52 44.18 42.23 42.31 7,292,519 -1.55(-3.52%)
Jan 06, 2023 42.41 44.19 41.86 43.86 5,445,173 +1.95(+4.66%)
Jan 05, 2023 41.81 42.15 41.35 41.90 3,855,253 +0.01(+0.02%)
Jan 04, 2023 41.60 42.14 41.10 41.89 3,849,480 +0.91(+2.23%)
Jan 03, 2023 40.91 41.48 40.39 40.98 4,623,097 +0.66(+1.64%)
Dec 30, 2022 40.09 40.34 39.84 40.32 4,557,132 -0.34(-0.84%)
Dec 29, 2022 39.15 40.75 39.15 40.66 6,567,608 +1.85(+4.76%)
Dec 28, 2022 38.95 39.28 38.65 38.81 3,652,586 -0.16(-0.40%)
Dec 27, 2022 38.99 39.25 38.60 38.97 4,066,754 -0.09(-0.22%)
Dec 23, 2022 38.75 39.21 38.43 39.05 2,490,522 +0.05(+0.12%)
Dec 22, 2022 39.50 39.58 38.38 39.00 4,044,518 -1.13(-2.81%)
Dec 21, 2022 40.12 40.35 39.87 40.13 4,165,757 +0.30(+0.76%)
Dec 20, 2022 40.29 40.32 39.52 39.83 4,395,463 -0.36(-0.89%)
Dec 19, 2022 39.94 40.26 39.51 40.19 8,040,965 +0.33(+0.83%)
Dec 16, 2022 40.87 40.98 39.49 39.86 14,977,681 -1.25(-3.05%)
Dec 15, 2022 41.86 41.95 40.84 41.11 5,315,100 -1.42(-3.34%)
Dec 14, 2022 42.40 43.05 41.71 42.53 5,821,235 +0.03(+0.07%)
Dec 13, 2022 44.10 44.59 42.12 42.50 5,817,274 +0.00(+0.00%)
Dec 12, 2022 42.49 42.51 41.89 42.50 4,358,412 +0.08(+0.18%)
Dec 09, 2022 42.32 42.83 42.11 42.43 4,200,444 -0.23(-0.55%)
Dec 08, 2022 42.29 42.93 42.05 42.66 3,965,213 +0.70(+1.67%)
Dec 07, 2022 41.90 42.69 41.77 41.96 5,691,466 -0.18(-0.44%)
Dec 06, 2022 42.51 42.60 41.55 42.14 8,940,036 -0.57(-1.34%)
Dec 05, 2022 43.60 43.67 42.60 42.72 4,774,192 -1.23(-2.79%)
Dec 02, 2022 43.56 44.19 43.15 43.94 4,462,047 +0.04(+0.09%)
Dec 01, 2022 44.10 44.81 43.80 43.90 4,922,393 -0.27(-0.62%)
Nov 30, 2022 42.62 44.36 42.31 44.18 9,132,364 +1.84(+4.34%)
Nov 29, 2022 43.14 43.20 42.19 42.34 4,570,794 -0.54(-1.26%)
Nov 28, 2022 43.53 43.91 42.81 42.88 6,077,011 -0.69(-1.58%)
Nov 25, 2022 43.21 43.73 43.10 43.57 2,408,517 -0.18(-0.42%)
Nov 23, 2022 43.87 44.28 43.64 43.75 5,150,023 +0.10(+0.22%)
Nov 22, 2022 43.41 43.68 42.95 43.65 3,942,106 +0.39(+0.89%)
Nov 21, 2022 43.88 44.11 43.08 43.27 4,234,489 -0.92(-2.08%)
Nov 18, 2022 44.61 44.64 43.77 44.19 3,920,401 +0.20(+0.46%)
Nov 17, 2022 43.20 44.16 43.11 43.98 3,744,801 -0.02(-0.04%)
Nov 16, 2022 44.77 44.94 43.83 44.00 5,441,181 -1.48(-3.25%)
Nov 15, 2022 45.53 45.59 44.53 45.48 5,651,505 +1.07(+2.42%)
Nov 14, 2022 44.83 45.35 44.35 44.41 6,397,207 -0.58(-1.29%)
Nov 11, 2022 43.53 45.45 43.28 44.99 7,545,520 +1.79(+4.14%)
Nov 10, 2022 41.10 43.33 40.88 43.20 9,515,570 +3.96(+10.08%)
Nov 09, 2022 39.99 40.10 39.17 39.24 5,384,081 -1.00(-2.48%)
Nov 08, 2022 39.25 40.85 38.91 40.24 8,155,701 +0.99(+2.51%)
Nov 07, 2022 39.05 39.33 38.08 39.25 5,435,293 +0.50(+1.30%)
Nov 04, 2022 38.18 39.45 37.75 38.75 7,577,624 +1.20(+3.19%)
Nov 03, 2022 38.61 39.59 37.15 37.55 14,528,286 +0.74(+2.00%)
Nov 02, 2022 38.62 38.69 36.77 36.82 8,826,462 -1.69(-4.40%)
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.