Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 39.73 40.91 39.45 40.80 53,758,308 +0.56(+1.40%)
Jan 30, 2023 40.46 40.78 40.10 40.24 26,381,866 -0.22(-0.55%)
Jan 27, 2023 40.86 40.97 40.45 40.46 25,762,522 -0.42(-1.04%)
Jan 26, 2023 40.84 40.93 40.30 40.89 41,680,576 -0.38(-0.92%)
Jan 25, 2023 41.23 41.30 40.82 41.27 22,727,792 +0.33(+0.81%)
Jan 24, 2023 41.13 41.16 40.42 40.94 20,580,946 -0.25(-0.60%)
Jan 23, 2023 41.24 41.49 41.04 41.18 21,177,438 -0.12(-0.29%)
Jan 20, 2023 41.46 41.60 40.95 41.30 27,520,656 +0.14(+0.33%)
Jan 19, 2023 40.95 41.45 40.87 41.16 29,064,284 -0.04(-0.09%)
Jan 18, 2023 41.70 41.98 41.17 41.20 36,946,644 -0.99(-2.34%)
Jan 17, 2023 42.61 42.79 41.85 42.19 32,031,392 -1.62(-3.70%)
Jan 13, 2023 43.49 44.09 43.48 43.81 20,466,130 +0.13(+0.29%)
Jan 12, 2023 43.28 43.69 42.65 43.68 25,481,146 +0.24(+0.55%)
Jan 11, 2023 43.67 43.71 42.90 43.44 25,136,634 -0.16(-0.36%)
Jan 10, 2023 44.27 44.38 43.38 43.60 31,901,364 -0.71(-1.59%)
Jan 09, 2023 45.83 46.02 44.23 44.31 33,651,496 -2.32(-4.97%)
Jan 06, 2023 45.76 47.24 45.38 46.62 32,368,346 +1.15(+2.54%)
Jan 05, 2023 45.53 45.77 44.79 45.47 21,903,210 -0.43(-0.94%)
Jan 04, 2023 46.04 46.36 45.34 45.90 23,814,094 -1.03(-2.20%)
Jan 03, 2023 46.70 46.99 46.53 46.93 17,037,518 +0.02(+0.04%)
Dec 30, 2022 46.96 47.06 46.46 46.91 12,446,876 -0.08(-0.18%)
Dec 29, 2022 46.71 47.30 46.69 47.00 9,797,503 +0.49(+1.04%)
Dec 28, 2022 46.74 47.05 46.47 46.51 10,979,843 -0.30(-0.65%)
Dec 27, 2022 47.48 47.55 46.74 46.81 13,633,964 -0.64(-1.35%)
Dec 23, 2022 47.21 47.56 46.91 47.45 11,649,952 +0.17(+0.37%)
Dec 22, 2022 47.07 47.34 46.65 47.28 16,188,831 -0.02(-0.04%)
Dec 21, 2022 47.24 47.76 46.88 47.30 14,104,192 +0.31(+0.66%)
Dec 20, 2022 46.89 47.16 46.55 46.99 13,577,267 -0.04(-0.08%)
Dec 19, 2022 47.17 47.44 46.42 47.02 17,562,348 -0.04(-0.08%)
Dec 16, 2022 48.54 48.65 47.06 47.06 71,745,688 -2.02(-4.12%)
Dec 15, 2022 49.51 49.84 48.89 49.08 23,660,120 -0.80(-1.60%)
Dec 14, 2022 48.65 50.29 48.43 49.88 39,596,264 +1.29(+2.66%)
Dec 13, 2022 48.62 49.48 48.42 48.59 32,189,388 +0.83(+1.74%)
Dec 12, 2022 47.72 48.15 47.38 47.76 20,236,398 +0.40(+0.85%)
Dec 09, 2022 47.38 48.38 47.27 47.35 21,771,412 -0.05(-0.12%)
Dec 08, 2022 45.94 47.49 45.80 47.41 28,521,520 +1.41(+3.07%)
Dec 07, 2022 45.55 46.83 45.55 46.00 17,398,122 +0.49(+1.07%)
Dec 06, 2022 46.39 46.56 45.03 45.51 23,794,934 -0.93(-2.01%)
Dec 05, 2022 46.61 46.72 46.10 46.45 19,615,116 -0.16(-0.35%)
Dec 02, 2022 46.29 46.99 46.22 46.61 18,438,262 -0.16(-0.33%)
Dec 01, 2022 46.06 46.84 46.04 46.77 25,764,784 +0.87(+1.90%)
Nov 30, 2022 45.45 45.90 44.90 45.90 38,849,292 +0.59(+1.29%)
Nov 29, 2022 45.32 45.48 44.95 45.31 18,742,580 -0.07(-0.16%)
Nov 28, 2022 45.03 45.54 44.92 45.39 22,612,860 +0.33(+0.73%)
Nov 25, 2022 44.80 45.07 44.71 45.06 7,396,385 +0.33(+0.74%)
Nov 23, 2022 44.83 45.07 44.42 44.73 11,698,902 -0.21(-0.47%)
Nov 22, 2022 44.26 45.09 44.17 44.94 17,872,498 +0.82(+1.87%)
Nov 21, 2022 44.04 44.20 43.69 44.11 16,093,266 -0.05(-0.10%)
Nov 18, 2022 44.53 44.71 43.83 44.16 22,571,830 -0.09(-0.21%)
Nov 17, 2022 43.77 44.40 43.52 44.25 14,455,838 +0.26(+0.58%)
Nov 16, 2022 44.68 44.92 43.99 43.99 17,277,390 -0.48(-1.07%)
Nov 15, 2022 45.18 45.34 44.11 44.47 27,782,742 -0.61(-1.36%)
Nov 14, 2022 43.94 45.61 43.88 45.08 28,553,362 +1.50(+3.45%)
Nov 11, 2022 43.10 43.67 42.40 43.58 22,837,608 +0.20(+0.46%)
Nov 10, 2022 43.51 43.72 42.90 43.38 22,365,282 +0.60(+1.41%)
Nov 09, 2022 43.18 43.49 42.76 42.78 16,760,144 -0.58(-1.33%)
Nov 08, 2022 43.07 43.72 42.80 43.35 19,717,008 +0.24(+0.55%)
Nov 07, 2022 43.18 43.63 42.80 43.12 22,175,536 -0.12(-0.28%)
Nov 04, 2022 43.46 43.53 42.68 43.23 27,471,420 +0.60(+1.40%)
Nov 03, 2022 42.45 42.85 42.26 42.64 21,979,282 -0.09(-0.21%)
Nov 02, 2022 43.37 42.73 28,429,876 -0.85(-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.