Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 41.91 42.60 41.63 42.30 6,373,830 +0.11(+0.26%)
Jan 31, 2023 41.85 42.25 41.61 42.19 5,133,850 +0.44(+1.05%)
Jan 30, 2023 41.58 42.27 41.49 41.75 3,836,254 +0.06(+0.14%)
Jan 27, 2023 41.51 41.81 41.28 41.69 4,773,113 +0.09(+0.22%)
Jan 26, 2023 41.36 41.69 41.19 41.60 3,703,744 +0.18(+0.43%)
Jan 25, 2023 41.22 41.56 40.95 41.42 5,448,599 -0.09(-0.22%)
Jan 24, 2023 41.86 41.96 41.24 41.51 3,871,428 -0.31(-0.74%)
Jan 23, 2023 42.09 42.39 41.74 41.82 4,702,736 -0.52(-1.23%)
Jan 20, 2023 42.00 42.39 41.46 42.34 5,209,755 +0.30(+0.71%)
Jan 19, 2023 42.18 42.24 41.68 42.04 5,570,907 -0.19(-0.45%)
Jan 18, 2023 43.16 43.25 42.12 42.23 4,585,783 -0.93(-2.15%)
Jan 17, 2023 43.24 43.48 42.98 43.16 4,599,750 -0.22(-0.51%)
Jan 13, 2023 43.13 43.53 42.89 43.38 5,776,479 +0.00(+0.00%)
Jan 12, 2023 44.01 44.10 43.29 43.38 6,932,355 -0.76(-1.72%)
Jan 11, 2023 43.68 44.24 43.57 44.14 5,144,182 +0.45(+1.03%)
Jan 10, 2023 43.86 44.06 43.17 43.69 4,502,837 -0.46(-1.04%)
Jan 09, 2023 43.58 44.37 43.34 44.15 9,539,276 +0.48(+1.10%)
Jan 06, 2023 43.24 43.92 43.14 43.67 6,971,940 +0.89(+2.08%)
Jan 05, 2023 43.41 43.48 42.29 42.78 8,058,908 -0.95(-2.17%)
Jan 04, 2023 43.39 43.96 43.22 43.73 4,377,780 +0.57(+1.32%)
Jan 03, 2023 43.25 43.35 42.42 43.16 5,156,706 -0.07(-0.16%)
Dec 30, 2022 43.14 43.31 42.85 43.23 6,185,275 +0.10(+0.23%)
Dec 29, 2022 43.17 43.46 43.04 43.13 3,207,500 +0.19(+0.44%)
Dec 28, 2022 43.25 43.49 42.85 42.94 3,852,604 -0.21(-0.49%)
Dec 27, 2022 43.17 43.27 42.86 43.15 6,132,885 +0.11(+0.26%)
Dec 23, 2022 42.48 43.08 42.38 43.04 3,317,966 +0.52(+1.22%)
Dec 22, 2022 42.40 42.55 41.85 42.52 6,053,096 -0.11(-0.26%)
Dec 21, 2022 42.36 42.72 42.20 42.63 4,721,833 +0.57(+1.36%)
Dec 20, 2022 41.78 42.33 41.43 42.06 7,406,594 +0.29(+0.69%)
Dec 19, 2022 41.82 42.32 41.58 41.77 6,261,052 -0.16(-0.38%)
Dec 16, 2022 41.85 42.02 40.84 41.93 18,680,212 -0.45(-1.06%)
Dec 15, 2022 42.70 42.79 41.98 42.38 6,088,421 -0.44(-1.03%)
Dec 14, 2022 42.69 43.65 42.47 42.82 7,271,196 +0.28(+0.66%)
Dec 13, 2022 43.29 43.51 42.19 42.54 8,747,600 +0.04(+0.09%)
Dec 12, 2022 41.59 42.53 41.18 42.50 5,324,554 +1.08(+2.61%)
Dec 09, 2022 41.83 42.08 41.41 41.42 5,334,222 -0.35(-0.84%)
Dec 08, 2022 42.22 42.38 41.57 41.77 9,186,662 -0.54(-1.28%)
Dec 07, 2022 42.87 42.94 42.12 42.31 14,466,721 -0.56(-1.31%)
Dec 06, 2022 41.76 42.99 41.76 42.87 19,809,312 +1.12(+2.68%)
Dec 05, 2022 41.18 41.79 41.07 41.75 8,675,588 +0.30(+0.72%)
Dec 02, 2022 41.18 41.47 40.79 41.45 5,736,186 -0.08(-0.19%)
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.