Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 46.19 46.19 45.58 46.07 551,021 -0.35(-0.75%)
Feb 07, 2023 46.33 46.53 45.69 46.42 780,419 -0.07(-0.15%)
Feb 06, 2023 46.20 46.72 46.07 46.49 780,991 -0.31(-0.66%)
Feb 03, 2023 46.82 47.56 46.12 46.80 734,441 -0.15(-0.32%)
Feb 02, 2023 47.50 48.07 45.38 46.95 1,485,662 +0.04(+0.09%)
Feb 01, 2023 45.79 46.97 45.76 46.91 743,999 +1.03(+2.24%)
Jan 31, 2023 45.39 45.94 45.13 45.88 888,036 +0.54(+1.19%)
Jan 30, 2023 45.50 45.85 45.21 45.34 541,848 -0.59(-1.28%)
Jan 27, 2023 45.74 46.16 45.46 45.93 590,583 -0.04(-0.09%)
Jan 26, 2023 45.50 46.02 44.86 45.97 634,989 +0.68(+1.50%)
Jan 25, 2023 44.38 45.39 44.02 45.29 721,540 +0.64(+1.43%)
Jan 24, 2023 44.69 45.02 43.93 44.65 826,560 -0.03(-0.07%)
Jan 23, 2023 44.08 45.03 43.88 44.68 527,386 +0.69(+1.57%)
Jan 20, 2023 43.55 44.12 43.17 43.99 511,032 +0.59(+1.36%)
Jan 19, 2023 43.86 43.88 42.98 43.40 439,730 -0.83(-1.88%)
Jan 18, 2023 44.63 45.30 44.16 44.23 373,896 -0.32(-0.72%)
Jan 17, 2023 44.13 44.98 43.90 44.55 757,965 +0.45(+1.02%)
Jan 13, 2023 43.72 44.12 43.42 44.10 362,423 +0.23(+0.52%)
Jan 12, 2023 44.15 44.26 43.63 43.87 715,317 -0.10(-0.23%)
Jan 11, 2023 43.79 43.98 43.53 43.97 434,386 +0.53(+1.22%)
Jan 10, 2023 43.18 43.49 42.79 43.44 429,708 +0.36(+0.84%)
Jan 09, 2023 43.00 43.43 42.92 43.08 474,298 +0.24(+0.56%)
Jan 06, 2023 42.13 42.93 41.85 42.84 589,047 +1.28(+3.08%)
Jan 05, 2023 41.72 41.72 40.94 41.56 613,300 -0.09(-0.22%)
Jan 04, 2023 41.93 42.27 41.40 41.65 605,351 +0.06(+0.14%)
Jan 03, 2023 41.85 42.04 41.02 41.59 722,455 +0.01(+0.02%)
Dec 30, 2022 41.30 41.65 41.04 41.58 394,403 -0.08(-0.19%)
Dec 29, 2022 40.68 41.78 40.63 41.66 542,046 +1.33(+3.30%)
Dec 28, 2022 41.46 41.48 40.29 40.33 568,090 -1.01(-2.44%)
Dec 27, 2022 42.08 42.08 41.26 41.34 727,928 -0.40(-0.96%)
Dec 23, 2022 41.49 41.76 40.78 41.74 283,100 +0.25(+0.60%)
Dec 22, 2022 41.97 42.00 40.86 41.49 314,156 -0.91(-2.15%)
Dec 21, 2022 41.99 42.42 41.77 42.40 400,886 +0.71(+1.70%)
Dec 20, 2022 41.39 41.95 41.14 41.69 398,835 +0.16(+0.39%)
Dec 19, 2022 42.67 43.15 41.11 41.53 622,682 -0.81(-1.91%)
Dec 16, 2022 42.29 42.90 41.98 42.34 1,694,797 -0.42(-0.98%)
Dec 15, 2022 43.22 43.32 42.34 42.76 822,866 -0.88(-2.02%)
Dec 14, 2022 43.66 44.45 43.13 43.64 642,048 +0.01(+0.02%)
Dec 13, 2022 44.00 44.57 43.44 43.63 960,671 +0.38(+0.88%)
Dec 12, 2022 42.90 43.61 42.62 43.25 559,347 +0.30(+0.70%)
Dec 09, 2022 43.25 43.45 42.92 42.95 637,172 -0.44(-1.01%)
Dec 08, 2022 43.20 43.88 42.95 43.39 558,841 +0.50(+1.17%)
Dec 07, 2022 43.07 43.19 42.31 42.89 426,810 -0.48(-1.11%)
Dec 06, 2022 43.99 44.12 42.95 43.37 779,978 -0.62(-1.41%)
Dec 05, 2022 44.28 44.46 43.70 43.99 691,378 -0.71(-1.58%)
Dec 02, 2022 44.94 45.68 44.44 44.70 900,094 -0.68(-1.49%)
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.