Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 46.23 46.52 45.85 45.97 2,035,866 +0.65(+1.43%)
Jan 26, 2023 45.27 45.45 44.78 45.32 1,127,273 +0.47(+1.05%)
Jan 25, 2023 44.43 44.92 44.31 44.85 1,113,730 +0.33(+0.74%)
Jan 24, 2023 44.08 44.85 43.74 44.52 1,676,841 -0.15(-0.34%)
Jan 23, 2023 44.50 44.82 44.34 44.67 1,087,517 +0.27(+0.61%)
Jan 20, 2023 43.91 44.48 43.69 44.40 1,436,452 +0.70(+1.60%)
Jan 19, 2023 43.30 43.80 42.93 43.70 1,743,264 -0.15(-0.34%)
Jan 18, 2023 44.72 44.82 43.60 43.85 1,680,981 -0.40(-0.90%)
Jan 17, 2023 44.49 44.90 44.25 44.25 1,839,653 -0.23(-0.52%)
Jan 13, 2023 44.00 44.50 43.81 44.48 1,268,012 -0.13(-0.29%)
Jan 12, 2023 43.97 44.86 43.81 44.61 1,825,235 +1.05(+2.41%)
Jan 11, 2023 43.10 43.65 42.97 43.56 2,000,877 +0.49(+1.14%)
Jan 10, 2023 42.44 43.12 42.28 43.07 1,516,754 +0.83(+1.96%)
Jan 09, 2023 43.00 43.14 42.15 42.24 2,371,719 -0.91(-2.11%)
Jan 06, 2023 42.29 43.38 42.14 43.15 1,416,846 +1.15(+2.74%)
Jan 05, 2023 41.21 42.56 41.04 42.00 1,634,487 +0.39(+0.94%)
Jan 04, 2023 40.79 41.97 40.59 41.61 1,667,465 +1.34(+3.33%)
Jan 03, 2023 40.80 40.94 40.11 40.27 1,763,271 +0.02(+0.05%)
Dec 30, 2022 40.14 40.49 39.99 40.25 830,987 -0.21(-0.52%)
Dec 29, 2022 39.96 40.56 39.77 40.46 873,851 +0.98(+2.48%)
Dec 28, 2022 40.29 40.43 39.37 39.48 1,140,582 -0.67(-1.67%)
Dec 27, 2022 39.95 40.47 39.80 40.15 1,139,561 +0.15(+0.37%)
Dec 23, 2022 39.61 40.05 39.34 40.00 1,064,009 +0.43(+1.09%)
Dec 22, 2022 40.40 40.51 38.96 39.57 1,688,134 -1.43(-3.49%)
Dec 21, 2022 41.00 41.28 40.72 41.00 1,230,893 +0.54(+1.33%)
Dec 20, 2022 40.63 41.23 40.42 40.46 1,457,122 -0.16(-0.39%)
Dec 19, 2022 40.74 41.24 40.31 40.62 1,332,451 +0.08(+0.20%)
Dec 16, 2022 40.31 40.85 39.98 40.54 3,555,354 -0.25(-0.61%)
Dec 15, 2022 40.67 40.98 40.44 40.79 1,409,181 -0.37(-0.90%)
Dec 14, 2022 40.74 41.60 40.74 41.16 2,225,214 +0.04(+0.10%)
Dec 13, 2022 42.51 43.06 40.74 41.12 2,102,178 -0.22(-0.53%)
Dec 12, 2022 40.37 41.52 40.10 41.34 1,532,427 +0.87(+2.15%)
Dec 09, 2022 40.42 40.88 40.27 40.47 1,233,310 -0.27(-0.66%)
Dec 08, 2022 41.44 41.44 40.66 40.74 1,573,145 -0.44(-1.07%)
Dec 07, 2022 40.91 41.83 40.74 41.18 2,493,999 +0.18(+0.44%)
Dec 06, 2022 42.38 43.16 40.64 41.00 4,223,212 -0.91(-2.17%)
Dec 05, 2022 42.12 42.23 41.64 41.91 1,273,747 -0.77(-1.80%)
Dec 02, 2022 42.12 42.84 41.88 42.68 1,574,911 +0.02(+0.05%)
Dec 01, 2022 42.58 43.12 42.18 42.66 1,742,669 +0.15(+0.35%)
Nov 30, 2022 41.90 42.51 41.27 42.51 3,100,546 +0.75(+1.80%)
Nov 29, 2022 41.68 42.11 41.51 41.76 1,388,763 +0.40(+0.96%)
Nov 28, 2022 41.95 41.97 41.24 41.36 1,670,853 -0.71(-1.68%)
Nov 25, 2022 41.91 42.11 41.66 42.07 773,797 +0.23(+0.55%)
Nov 23, 2022 42.09 42.15 41.50 41.84 1,277,309 -0.47(-1.11%)
Nov 22, 2022 42.08 42.33 41.87 42.31 1,451,583 +0.58(+1.38%)
Nov 21, 2022 41.68 42.00 41.28 41.73 1,999,880 -0.32(-0.76%)
Nov 18, 2022 41.91 42.13 41.08 42.05 2,794,804 +0.90(+2.18%)
Nov 17, 2022 40.59 41.16 40.09 41.15 1,866,005 -0.13(-0.31%)
Nov 16, 2022 42.22 42.52 41.21 41.28 2,321,632 -1.33(-3.13%)
Nov 15, 2022 42.20 43.21 42.19 42.62 2,452,411 +0.81(+1.93%)
Nov 14, 2022 42.15 42.84 41.63 41.81 2,764,033 -0.44(-1.04%)
Nov 11, 2022 40.99 42.47 40.84 42.25 2,448,154 +1.44(+3.54%)
Nov 10, 2022 39.84 40.87 39.84 40.80 2,094,086 +2.42(+6.31%)
Nov 09, 2022 38.20 38.90 38.19 38.38 1,815,153 -0.31(-0.80%)
Nov 08, 2022 38.25 38.94 38.04 38.69 2,671,530 +0.59(+1.54%)
Nov 07, 2022 38.19 38.25 37.27 38.10 1,555,655 +0.32(+0.84%)
Nov 04, 2022 36.93 38.42 36.83 37.79 2,725,286 +1.64(+4.55%)
Nov 03, 2022 35.63 37.11 35.49 36.14 2,480,769 -0.05(-0.14%)
Nov 02, 2022 36.87 36.17 36.19 2,938,907 -0.97(-2.60%)
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.