Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 49.10 49.44 48.88 49.44 36,774,308 +0.45(+0.91%)
Jan 30, 2023 48.70 49.27 48.61 49.00 11,745,846 -0.10(-0.21%)
Jan 27, 2023 49.20 49.41 48.91 49.10 19,321,726 -0.31(-0.63%)
Jan 26, 2023 49.31 49.48 48.77 49.41 23,645,596 +0.27(+0.56%)
Jan 25, 2023 48.15 49.18 48.15 49.14 21,867,376 +0.45(+0.93%)
Jan 24, 2023 48.69 49.19 47.74 48.69 16,058,253 -0.53(-1.08%)
Jan 23, 2023 48.33 49.51 48.17 49.22 19,569,632 +0.84(+1.74%)
Jan 20, 2023 47.04 48.39 46.64 48.37 21,435,552 +1.63(+3.48%)
Jan 19, 2023 46.06 46.96 45.89 46.74 15,703,354 -0.06(-0.12%)
Jan 18, 2023 47.57 47.79 46.62 46.80 20,011,720 -0.83(-1.75%)
Jan 17, 2023 47.21 48.04 47.09 47.63 29,775,022 +0.37(+0.78%)
Jan 13, 2023 45.93 47.56 45.20 47.26 29,611,966 +0.79(+1.69%)
Jan 12, 2023 46.45 46.84 45.97 46.48 17,189,000 +0.36(+0.78%)
Jan 11, 2023 45.65 46.15 45.31 46.12 18,101,576 +0.49(+1.08%)
Jan 10, 2023 45.03 45.65 44.68 45.63 13,122,548 +0.62(+1.37%)
Jan 09, 2023 45.34 45.75 44.94 45.01 17,682,230 +0.22(+0.49%)
Jan 06, 2023 44.56 45.15 44.13 44.79 17,676,480 +0.53(+1.20%)
Jan 05, 2023 44.22 44.46 43.52 44.26 13,006,347 -0.20(-0.45%)
Jan 04, 2023 44.06 45.01 43.87 44.46 22,707,016 +1.12(+2.58%)
Jan 03, 2023 43.32 44.26 43.11 43.35 20,658,910 +0.52(+1.22%)
Dec 30, 2022 42.54 42.87 42.38 42.82 12,465,852 +0.07(+0.16%)
Dec 29, 2022 42.46 42.83 42.27 42.76 14,915,761 +0.51(+1.21%)
Dec 28, 2022 42.07 42.48 41.84 42.25 13,604,035 +0.22(+0.52%)
Dec 27, 2022 41.92 42.17 41.63 42.03 16,662,417 +0.12(+0.29%)
Dec 23, 2022 41.66 42.00 41.55 41.91 15,994,472 +0.26(+0.61%)
Dec 22, 2022 42.08 42.08 40.62 41.65 25,844,956 -0.78(-1.83%)
Dec 21, 2022 41.86 42.50 41.82 42.43 23,754,542 +0.95(+2.28%)
Dec 20, 2022 41.80 42.18 41.47 41.48 15,210,727 -0.11(-0.27%)
Dec 19, 2022 42.00 42.11 41.17 41.59 19,019,420 -0.40(-0.95%)
Dec 16, 2022 41.84 42.28 41.48 41.99 28,470,604 -0.26(-0.61%)
Dec 15, 2022 42.69 42.85 41.78 42.25 21,336,788 -1.29(-2.96%)
Dec 14, 2022 44.04 44.54 43.29 43.53 17,512,466 -0.58(-1.31%)
Dec 13, 2022 44.35 45.30 43.78 44.11 27,094,296 +0.78(+1.79%)
Dec 12, 2022 42.28 43.36 42.00 43.34 20,113,540 +0.86(+2.03%)
Dec 09, 2022 42.23 42.79 42.18 42.47 14,824,115 +0.16(+0.38%)
Dec 08, 2022 42.46 42.95 41.91 42.31 16,485,204 +0.02(+0.04%)
Dec 07, 2022 42.27 42.99 41.95 42.29 21,417,234 -0.29(-0.69%)
Dec 06, 2022 43.22 43.45 41.85 42.59 23,393,090 -0.62(-1.45%)
Dec 05, 2022 44.44 44.61 42.97 43.21 21,516,116 -1.51(-3.39%)
Dec 02, 2022 44.77 44.93 44.32 44.73 13,461,747 -0.51(-1.13%)
Dec 01, 2022 45.71 46.08 44.83 45.24 20,908,184 -0.60(-1.30%)
Nov 30, 2022 44.58 45.85 43.73 45.84 25,338,444 +0.80(+1.77%)
Nov 29, 2022 44.72 45.35 44.70 45.04 12,955,737 +0.32(+0.72%)
Nov 28, 2022 45.36 45.63 44.34 44.72 20,053,696 -1.00(-2.20%)
Nov 25, 2022 45.64 45.95 45.57 45.72 7,206,899 +0.05(+0.10%)
Nov 23, 2022 46.72 46.84 45.30 45.67 24,147,688 -1.03(-2.21%)
Nov 22, 2022 46.53 47.04 46.52 46.71 13,868,241 +0.43(+0.92%)
Nov 21, 2022 46.07 46.43 45.71 46.28 10,437,706 +0.21(+0.45%)
Nov 18, 2022 46.14 46.46 45.59 46.07 13,608,091 +0.39(+0.85%)
Nov 17, 2022 45.14 45.69 44.87 45.68 12,640,367 -0.11(-0.25%)
Nov 16, 2022 46.28 46.36 45.58 45.80 19,063,774 -0.62(-1.35%)
Nov 15, 2022 47.18 47.74 45.91 46.42 20,948,018 +0.01(+0.02%)
Nov 14, 2022 47.28 47.32 46.41 46.41 20,734,362 -1.11(-2.33%)
Nov 11, 2022 45.92 47.88 45.86 47.52 27,470,202 +1.68(+3.66%)
Nov 10, 2022 44.23 46.16 44.08 45.84 29,458,490 +2.90(+6.75%)
Nov 09, 2022 43.30 43.42 42.75 42.95 14,044,494 -0.72(-1.65%)
Nov 08, 2022 43.36 44.06 43.20 43.67 17,672,098 +0.37(+0.85%)
Nov 07, 2022 43.06 43.42 42.81 43.30 12,451,635 +0.57(+1.33%)
Nov 04, 2022 42.24 43.03 41.91 42.73 16,058,211 +1.00(+2.41%)
Nov 03, 2022 42.27 42.50 41.66 41.73 17,119,010 -0.91(-2.13%)
Nov 02, 2022 43.18 42.62 42.63 21,686,934 -0.63(-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.