Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 40.29 41.48 40.01 41.38 53,015,672 +0.57(+1.40%)
Jan 30, 2023 41.03 41.35 40.66 40.80 26,017,418 -0.22(-0.55%)
Jan 27, 2023 41.43 41.54 41.02 41.03 25,406,630 -0.43(-1.04%)
Jan 26, 2023 41.41 41.51 40.86 41.46 41,104,784 -0.38(-0.92%)
Jan 25, 2023 41.81 41.88 41.39 41.84 22,413,820 +0.33(+0.81%)
Jan 24, 2023 41.70 41.73 40.99 41.51 20,296,632 -0.25(-0.60%)
Jan 23, 2023 41.82 42.08 41.61 41.76 20,884,882 -0.12(-0.29%)
Jan 20, 2023 42.04 42.18 41.52 41.88 27,140,472 +0.14(+0.33%)
Jan 19, 2023 41.52 42.03 41.44 41.74 28,661,502 -0.04(-0.09%)
Jan 18, 2023 42.28 42.57 41.75 41.78 36,436,248 -1.00(-2.34%)
Jan 17, 2023 43.21 43.39 42.44 42.78 31,588,894 -1.64(-3.70%)
Jan 13, 2023 44.10 44.71 44.09 44.42 20,183,402 +0.13(+0.29%)
Jan 12, 2023 43.89 44.30 43.25 44.29 25,129,136 +0.24(+0.55%)
Jan 11, 2023 44.29 44.32 43.51 44.05 24,789,386 -0.16(-0.36%)
Jan 10, 2023 44.89 45.00 43.99 44.21 31,460,600 -0.71(-1.59%)
Jan 09, 2023 46.47 46.66 44.85 44.93 33,186,618 -2.35(-4.97%)
Jan 06, 2023 46.40 47.91 46.01 47.27 31,921,194 +1.17(+2.54%)
Jan 05, 2023 46.17 46.41 45.42 46.10 21,600,628 -0.44(-0.94%)
Jan 04, 2023 46.69 47.01 45.98 46.54 23,485,116 -1.05(-2.20%)
Jan 03, 2023 47.36 47.65 47.18 47.59 16,802,154 +0.02(+0.04%)
Dec 30, 2022 47.62 47.72 47.11 47.57 12,274,929 -0.08(-0.18%)
Dec 29, 2022 47.37 47.97 47.34 47.66 9,662,155 +0.49(+1.04%)
Dec 28, 2022 47.40 47.71 47.12 47.16 10,828,163 -0.31(-0.65%)
Dec 27, 2022 48.15 48.21 47.40 47.47 13,445,618 -0.65(-1.35%)
Dec 23, 2022 47.87 48.23 47.57 48.12 11,489,014 +0.18(+0.37%)
Dec 22, 2022 47.73 48.00 47.30 47.94 15,965,191 -0.02(-0.04%)
Dec 21, 2022 47.91 48.43 47.53 47.96 13,909,350 +0.32(+0.66%)
Dec 20, 2022 47.54 47.82 47.20 47.65 13,389,704 -0.04(-0.08%)
Dec 19, 2022 47.83 48.10 47.07 47.68 17,319,734 -0.04(-0.08%)
Dec 16, 2022 49.22 49.34 47.72 47.72 70,754,560 -2.05(-4.12%)
Dec 15, 2022 50.20 50.53 49.57 49.77 23,333,268 -0.81(-1.60%)
Dec 14, 2022 49.34 51.00 49.11 50.58 39,049,264 +1.31(+2.66%)
Dec 13, 2022 49.30 50.17 49.09 49.27 31,744,708 +0.84(+1.74%)
Dec 12, 2022 48.39 48.83 48.05 48.43 19,956,844 +0.41(+0.85%)
Dec 09, 2022 48.05 49.06 47.93 48.02 21,470,652 -0.06(-0.12%)
Dec 08, 2022 46.59 48.15 46.44 48.07 28,127,502 +1.43(+3.07%)
Dec 07, 2022 46.19 47.49 46.19 46.64 17,157,776 +0.49(+1.07%)
Dec 06, 2022 47.04 47.21 45.66 46.15 23,466,218 -0.95(-2.01%)
Dec 05, 2022 47.27 47.38 46.74 47.10 19,344,142 -0.17(-0.35%)
Dec 02, 2022 46.94 47.65 46.87 47.27 18,183,548 -0.16(-0.33%)
Dec 01, 2022 46.71 47.49 46.68 47.42 25,408,856 +0.88(+1.90%)
Nov 30, 2022 46.09 46.54 45.53 46.54 38,312,608 +0.59(+1.29%)
Nov 29, 2022 45.96 46.11 45.58 45.95 18,483,662 -0.07(-0.16%)
Nov 28, 2022 45.66 46.18 45.55 46.02 22,300,476 +0.33(+0.73%)
Nov 25, 2022 45.43 45.70 45.34 45.69 7,294,208 +0.33(+0.74%)
Nov 23, 2022 45.46 45.70 45.05 45.35 11,537,288 -0.21(-0.47%)
Nov 22, 2022 44.88 45.72 44.79 45.57 17,625,600 +0.84(+1.87%)
Nov 21, 2022 44.66 44.82 44.30 44.73 15,870,945 -0.05(-0.10%)
Nov 18, 2022 45.16 45.33 44.44 44.78 22,260,012 -0.09(-0.21%)
Nov 17, 2022 44.38 45.02 44.13 44.87 14,256,139 +0.26(+0.58%)
Nov 16, 2022 45.31 45.55 44.61 44.61 17,038,712 -0.48(-1.07%)
Nov 15, 2022 45.81 45.98 44.73 45.09 27,398,938 -0.62(-1.36%)
Nov 14, 2022 44.55 46.25 44.50 45.72 28,158,914 +1.52(+3.45%)
Nov 11, 2022 43.70 44.28 42.99 44.19 22,522,118 +0.20(+0.46%)
Nov 10, 2022 44.12 44.33 43.50 43.99 22,056,318 +0.61(+1.41%)
Nov 09, 2022 43.78 44.10 43.36 43.38 16,528,611 -0.58(-1.33%)
Nov 08, 2022 43.67 44.33 43.40 43.96 19,444,628 +0.24(+0.55%)
Nov 07, 2022 43.78 44.24 43.40 43.72 21,869,194 -0.12(-0.28%)
Nov 04, 2022 44.07 44.14 43.27 43.84 27,091,916 +0.60(+1.40%)
Nov 03, 2022 43.04 43.45 42.86 43.24 21,675,650 -0.09(-0.21%)
Nov 02, 2022 43.97 43.33 28,037,132 -0.87(-1.96%)
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.