Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 48.22 48.55 48.00 48.55 37,450,684 +0.44(+0.91%)
Jan 30, 2023 47.82 48.38 47.73 48.11 11,961,884 -0.10(-0.21%)
Jan 27, 2023 48.31 48.52 48.03 48.22 19,677,104 -0.31(-0.63%)
Jan 26, 2023 48.42 48.59 47.88 48.52 24,080,502 +0.27(+0.56%)
Jan 25, 2023 47.28 48.29 47.28 48.25 22,269,574 +0.45(+0.93%)
Jan 24, 2023 47.81 48.30 46.88 47.81 16,353,607 -0.52(-1.08%)
Jan 23, 2023 47.46 48.61 47.30 48.33 19,929,568 +0.83(+1.74%)
Jan 20, 2023 46.19 47.52 45.80 47.50 21,829,810 +1.60(+3.48%)
Jan 19, 2023 45.23 46.11 45.06 45.90 15,992,181 -0.06(-0.12%)
Jan 18, 2023 46.71 46.93 45.78 45.96 20,379,790 -0.82(-1.75%)
Jan 17, 2023 46.36 47.17 46.24 46.77 30,322,664 +0.36(+0.78%)
Jan 13, 2023 45.10 46.70 44.38 46.41 30,156,608 +0.77(+1.69%)
Jan 12, 2023 45.61 46.00 45.14 45.64 17,505,150 +0.35(+0.78%)
Jan 11, 2023 44.82 45.31 44.50 45.29 18,434,514 +0.48(+1.08%)
Jan 10, 2023 44.22 44.82 43.88 44.80 13,363,907 +0.60(+1.37%)
Jan 09, 2023 44.52 44.92 44.13 44.20 18,007,454 +0.21(+0.49%)
Jan 06, 2023 43.75 44.34 43.34 43.98 18,001,598 +0.52(+1.20%)
Jan 05, 2023 43.42 43.66 42.74 43.46 13,245,568 -0.20(-0.45%)
Jan 04, 2023 43.27 44.20 43.08 43.66 23,124,660 +1.10(+2.58%)
Jan 03, 2023 42.53 43.46 42.33 42.56 21,038,882 +0.51(+1.22%)
Dec 30, 2022 41.77 42.10 41.61 42.05 12,695,132 +0.07(+0.16%)
Dec 29, 2022 41.69 42.06 41.51 41.99 15,190,102 +0.50(+1.21%)
Dec 28, 2022 41.31 41.72 41.08 41.48 13,854,250 +0.21(+0.52%)
Dec 27, 2022 41.17 41.41 40.88 41.27 16,968,884 +0.12(+0.29%)
Dec 23, 2022 40.91 41.24 40.80 41.15 16,288,653 +0.25(+0.61%)
Dec 22, 2022 41.32 41.32 39.89 40.90 26,320,314 -0.76(-1.83%)
Dec 21, 2022 41.10 41.73 41.07 41.66 24,191,452 +0.93(+2.28%)
Dec 20, 2022 41.05 41.42 40.72 40.73 15,490,493 -0.11(-0.27%)
Dec 19, 2022 41.24 41.35 40.42 40.84 19,369,238 -0.39(-0.95%)
Dec 16, 2022 41.08 41.52 40.73 41.23 28,994,254 -0.25(-0.61%)
Dec 15, 2022 41.92 42.08 41.03 41.48 21,729,228 -1.26(-2.96%)
Dec 14, 2022 43.24 43.73 42.51 42.75 17,834,566 -0.57(-1.31%)
Dec 13, 2022 43.55 44.49 42.99 43.32 27,592,632 +0.76(+1.79%)
Dec 12, 2022 41.51 42.58 41.24 42.55 20,483,482 +0.85(+2.03%)
Dec 09, 2022 41.47 42.01 41.42 41.71 15,096,770 +0.16(+0.38%)
Dec 08, 2022 41.70 42.18 41.15 41.55 16,788,410 +0.02(+0.04%)
Dec 07, 2022 41.50 42.21 41.20 41.53 21,811,154 -0.29(-0.69%)
Dec 06, 2022 42.44 42.66 41.09 41.82 23,823,352 -0.61(-1.45%)
Dec 05, 2022 43.64 43.81 42.19 42.43 21,911,854 -1.49(-3.39%)
Dec 02, 2022 43.96 44.11 43.52 43.92 13,709,344 -0.50(-1.13%)
Dec 01, 2022 44.89 45.25 44.02 44.42 21,292,740 -0.59(-1.30%)
Nov 30, 2022 43.77 45.02 42.94 45.01 25,804,486 +0.78(+1.77%)
Nov 29, 2022 43.91 44.53 43.89 44.23 13,194,027 +0.32(+0.72%)
Nov 28, 2022 44.54 44.80 43.54 43.91 20,422,538 -0.99(-2.20%)
Nov 25, 2022 44.81 45.12 44.75 44.90 7,339,453 +0.05(+0.10%)
Nov 23, 2022 45.87 45.99 44.49 44.85 24,591,830 -1.01(-2.21%)
Nov 22, 2022 45.69 46.19 45.68 45.86 14,123,314 +0.42(+0.92%)
Nov 21, 2022 45.24 45.59 44.88 45.44 10,629,684 +0.20(+0.45%)
Nov 18, 2022 45.30 45.62 44.77 45.24 13,858,380 +0.38(+0.85%)
Nov 17, 2022 44.33 44.87 44.06 44.86 12,872,857 -0.11(-0.25%)
Nov 16, 2022 45.44 45.52 44.76 44.97 19,414,408 -0.61(-1.35%)
Nov 15, 2022 46.33 46.88 45.08 45.58 21,333,308 +0.01(+0.02%)
Nov 14, 2022 46.43 46.47 45.57 45.57 21,115,722 -1.09(-2.33%)
Nov 11, 2022 45.09 47.02 45.04 46.66 27,975,454 +1.65(+3.66%)
Nov 10, 2022 43.43 45.33 43.29 45.02 30,000,310 +2.84(+6.75%)
Nov 09, 2022 42.52 42.64 41.98 42.17 14,302,809 -0.71(-1.65%)
Nov 08, 2022 42.58 43.26 42.42 42.88 17,997,136 +0.36(+0.85%)
Nov 07, 2022 42.28 42.64 42.03 42.52 12,680,653 +0.56(+1.33%)
Nov 04, 2022 41.47 42.26 41.15 41.96 16,353,564 +0.99(+2.41%)
Nov 03, 2022 41.51 41.74 40.91 40.97 17,433,874 -0.89(-2.13%)
Nov 02, 2022 42.40 41.85 41.86 22,085,814 -0.62(-1.45%)
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.