Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 42.75 43.31 42.45 43.31 5,325,071 +0.41(+0.95%)
Jan 30, 2023 43.37 43.56 42.76 42.90 4,682,091 -0.82(-1.86%)
Jan 27, 2023 43.28 43.96 43.15 43.72 3,784,004 +0.57(+1.33%)
Jan 26, 2023 43.48 43.59 43.02 43.15 3,200,582 -0.43(-0.98%)
Jan 25, 2023 42.99 43.58 42.96 43.57 3,453,066 +0.62(+1.45%)
Jan 24, 2023 43.67 43.67 42.84 42.95 2,803,871 -0.43(-0.98%)
Jan 23, 2023 43.14 43.70 42.98 43.38 3,664,387 +0.24(+0.56%)
Jan 20, 2023 42.71 43.17 42.33 43.14 4,099,784 +0.44(+1.02%)
Jan 19, 2023 43.98 44.10 42.68 42.70 4,556,085 -1.22(-2.78%)
Jan 18, 2023 44.85 45.02 43.77 43.92 4,126,332 -0.89(-1.99%)
Jan 17, 2023 44.02 45.12 44.01 44.81 3,950,872 +0.93(+2.12%)
Jan 13, 2023 44.15 44.32 43.53 43.88 3,533,901 -0.44(-0.99%)
Jan 12, 2023 44.38 44.47 43.84 44.32 3,411,887 +0.06(+0.13%)
Jan 11, 2023 44.82 44.91 43.75 44.26 5,146,086 -0.36(-0.80%)
Jan 10, 2023 44.90 45.26 44.44 44.62 3,538,465 -0.20(-0.45%)
Jan 09, 2023 44.63 45.08 44.44 44.82 4,880,217 +0.44(+0.98%)
Jan 06, 2023 43.98 44.62 43.92 44.39 4,519,491 +0.56(+1.28%)
Jan 05, 2023 43.46 43.90 42.90 43.82 4,894,165 +0.18(+0.42%)
Jan 04, 2023 43.09 44.16 42.77 43.64 4,430,688 +0.49(+1.12%)
Jan 03, 2023 43.16 43.66 42.91 43.15 3,678,975 -0.11(-0.25%)
Dec 30, 2022 43.17 43.51 42.93 43.26 3,736,662 -0.04(-0.09%)
Dec 29, 2022 43.36 43.46 43.10 43.30 2,985,939 +0.04(+0.09%)
Dec 28, 2022 44.58 44.79 43.25 43.26 4,352,582 -1.33(-2.98%)
Dec 27, 2022 44.56 44.99 44.47 44.59 4,741,171 +0.06(+0.13%)
Dec 23, 2022 43.91 44.70 43.91 44.53 4,836,186 +0.62(+1.41%)
Dec 22, 2022 43.24 43.92 42.92 43.91 4,472,729 +0.77(+1.78%)
Dec 21, 2022 43.23 43.48 43.00 43.15 3,592,170 -0.12(-0.27%)
Dec 20, 2022 42.96 43.64 42.89 43.26 4,579,840 +0.17(+0.41%)
Dec 19, 2022 43.00 43.45 42.69 43.09 4,695,085 +0.08(+0.18%)
Dec 16, 2022 41.98 43.13 41.79 43.01 13,419,230 +0.81(+1.91%)
Dec 15, 2022 42.95 43.14 42.04 42.20 7,285,732 -1.23(-2.84%)
Dec 14, 2022 44.03 44.31 43.26 43.44 5,905,135 -0.67(-1.52%)
Dec 13, 2022 45.42 45.50 44.09 44.11 6,414,724 -1.22(-2.70%)
Dec 12, 2022 45.16 45.44 44.68 45.33 4,390,375 +0.23(+0.52%)
Dec 09, 2022 45.79 46.10 45.08 45.10 5,369,126 -0.96(-2.09%)
Dec 08, 2022 45.45 46.13 45.05 46.06 3,906,985 +0.50(+1.11%)
Dec 07, 2022 45.09 45.67 44.99 45.55 5,003,066 +0.59(+1.32%)
Dec 06, 2022 44.96 45.35 44.57 44.96 4,227,372 +0.25(+0.56%)
Dec 05, 2022 45.81 46.01 44.20 44.71 8,240,735 -1.46(-3.15%)
Dec 02, 2022 46.87 47.13 45.88 46.16 5,302,023 -0.82(-1.74%)
Dec 01, 2022 48.86 48.92 46.24 46.98 10,880,417 -0.76(-1.59%)
Nov 30, 2022 47.51 47.96 47.00 47.74 11,021,764 -0.16(-0.32%)
Nov 29, 2022 47.55 48.27 47.27 47.89 6,189,374 +0.50(+1.06%)
Nov 28, 2022 47.47 47.93 47.05 47.39 6,024,336 -0.20(-0.43%)
Nov 25, 2022 46.48 47.59 46.48 47.59 2,513,091 +1.16(+2.51%)
Nov 23, 2022 46.75 46.82 46.21 46.43 4,216,423 -0.23(-0.50%)
Nov 22, 2022 47.10 47.23 46.54 46.66 3,706,000 -0.04(-0.08%)
Nov 21, 2022 46.69 46.97 46.20 46.70 3,631,872 -0.14(-0.29%)
Nov 18, 2022 47.21 47.41 46.43 46.83 4,798,586 +0.08(+0.17%)
Nov 17, 2022 46.12 47.00 46.10 46.76 4,568,116 +0.34(+0.73%)
Nov 16, 2022 45.62 46.70 45.45 46.42 7,173,191 +0.93(+2.05%)
Nov 15, 2022 45.64 45.88 44.90 45.48 5,437,679 +0.30(+0.67%)
Nov 14, 2022 45.85 46.18 45.14 45.18 5,565,071 -0.27(-0.60%)
Nov 11, 2022 46.47 46.47 44.31 45.45 8,787,622 -0.97(-2.10%)
Nov 10, 2022 46.91 46.94 45.32 46.43 5,928,996 +0.05(+0.10%)
Nov 09, 2022 46.59 47.84 46.30 46.38 6,758,414 +0.91(+1.99%)
Nov 08, 2022 45.17 45.71 45.06 45.47 3,977,295 +0.26(+0.58%)
Nov 07, 2022 44.99 45.31 44.69 45.21 2,990,639 +0.43(+0.97%)
Nov 04, 2022 45.77 45.96 44.03 44.78 4,515,490 -0.79(-1.74%)
Nov 03, 2022 44.69 45.65 44.40 45.57 4,256,256 +0.64(+1.42%)
Nov 02, 2022 45.40 44.92 44.93 4,163,553 -0.59(-1.29%)
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.