Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 45.67 46.20 45.60 46.09 1,427,619 -0.03(-0.07%)
Feb 02, 2023 47.48 47.48 45.97 46.12 1,600,165 -1.48(-3.11%)
Feb 01, 2023 47.16 47.77 46.92 47.60 1,263,149 +0.30(+0.63%)
Jan 31, 2023 46.97 47.31 46.79 47.30 1,374,848 +0.36(+0.77%)
Jan 30, 2023 46.68 47.22 46.66 46.94 1,224,638 +0.12(+0.26%)
Jan 27, 2023 46.71 46.92 46.53 46.82 828,020 -0.08(-0.17%)
Jan 26, 2023 46.66 46.91 46.53 46.90 703,992 +0.43(+0.93%)
Jan 25, 2023 46.29 46.56 45.97 46.47 928,930 +0.20(+0.43%)
Jan 24, 2023 46.28 46.71 45.87 46.27 1,166,740 +0.05(+0.11%)
Jan 23, 2023 46.39 46.62 45.98 46.22 1,383,170 -0.48(-1.03%)
Jan 20, 2023 46.19 46.70 45.85 46.70 937,768 +0.56(+1.21%)
Jan 19, 2023 46.18 46.45 45.89 46.14 2,825,636 -0.18(-0.39%)
Jan 18, 2023 47.09 47.17 46.22 46.32 1,140,549 -0.68(-1.45%)
Jan 17, 2023 46.91 47.35 46.84 47.00 1,388,401 +0.34(+0.73%)
Jan 13, 2023 46.14 46.78 46.07 46.66 1,211,193 +0.24(+0.52%)
Jan 12, 2023 45.76 46.45 45.50 46.42 1,477,505 +0.86(+1.89%)
Jan 11, 2023 45.89 46.05 45.26 45.56 1,106,963 -0.21(-0.46%)
Jan 10, 2023 45.88 45.88 45.49 45.77 767,732 -0.07(-0.15%)
Jan 09, 2023 45.97 46.27 45.66 45.84 1,168,192 +0.00(+0.00%)
Jan 06, 2023 45.17 45.86 44.97 45.84 1,303,896 +1.07(+2.39%)
Jan 05, 2023 44.79 44.84 44.41 44.77 1,118,892 -0.16(-0.36%)
Jan 04, 2023 44.55 45.08 44.28 44.93 1,586,226 +0.87(+1.97%)
Jan 03, 2023 43.74 44.07 43.41 44.06 1,113,822 +0.11(+0.25%)
Dec 30, 2022 44.00 44.35 43.65 43.95 1,167,757 -0.17(-0.39%)
Dec 29, 2022 43.66 44.30 43.50 44.12 1,231,584 +0.73(+1.68%)
Dec 28, 2022 44.19 44.45 43.39 43.39 1,065,044 -0.87(-1.97%)
Dec 27, 2022 44.19 44.39 44.08 44.26 736,101 +0.10(+0.23%)
Dec 23, 2022 43.80 44.20 43.68 44.16 827,468 +0.28(+0.64%)
Dec 22, 2022 43.80 43.91 43.41 43.88 1,192,872 -0.16(-0.36%)
Dec 21, 2022 44.00 44.20 43.89 44.04 7,919,808 +0.25(+0.57%)
Dec 20, 2022 43.70 44.01 43.39 43.79 1,141,740 +0.08(+0.18%)
Dec 19, 2022 44.31 44.44 43.58 43.71 5,882,395 -0.42(-0.95%)
Dec 16, 2022 43.97 44.18 43.55 44.13 7,042,522 -0.30(-0.68%)
Dec 15, 2022 45.20 45.36 44.31 44.43 1,866,469 -1.12(-2.46%)
Dec 14, 2022 45.83 46.16 45.43 45.55 1,609,895 -0.32(-0.69%)
Dec 13, 2022 46.24 46.48 45.81 45.87 4,338,361 +0.18(+0.39%)
Dec 12, 2022 45.46 45.84 45.40 45.69 1,218,700 -0.04(-0.09%)
Dec 09, 2022 45.88 46.19 45.69 45.73 2,984,169 -0.26(-0.56%)
Dec 08, 2022 46.05 46.25 45.87 45.98 938,277 +0.04(+0.09%)
Dec 07, 2022 45.98 46.22 45.84 45.94 1,020,004 -0.07(-0.15%)
Dec 06, 2022 46.26 46.51 45.90 46.01 943,720 -0.36(-0.79%)
Dec 05, 2022 46.62 46.94 46.27 46.38 1,707,720 -0.21(-0.44%)
Dec 02, 2022 46.52 46.76 46.29 46.58 930,290 -0.27(-0.57%)
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.