Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 40.90 42.11 40.61 42.00 52,222,624 +0.58(+1.40%)
Jan 30, 2023 41.65 41.98 41.28 41.42 25,628,228 -0.23(-0.55%)
Jan 27, 2023 42.06 42.17 41.64 41.65 25,026,576 -0.44(-1.04%)
Jan 26, 2023 42.04 42.14 41.48 42.09 40,489,908 -0.39(-0.92%)
Jan 25, 2023 42.44 42.52 42.02 42.48 22,078,538 +0.34(+0.81%)
Jan 24, 2023 42.34 42.37 41.61 42.14 19,993,020 -0.25(-0.60%)
Jan 23, 2023 42.45 42.71 42.24 42.39 20,572,472 -0.12(-0.29%)
Jan 20, 2023 42.68 42.82 42.15 42.52 26,734,486 +0.14(+0.33%)
Jan 19, 2023 42.15 42.67 42.07 42.38 28,234,018 -0.04(-0.09%)
Jan 18, 2023 42.92 43.21 42.38 42.41 35,891,208 -1.02(-2.34%)
Jan 17, 2023 43.86 44.05 43.08 43.43 31,116,366 -1.67(-3.70%)
Jan 13, 2023 44.77 45.39 44.76 45.10 19,881,484 +0.13(+0.29%)
Jan 12, 2023 44.55 44.98 43.90 44.97 24,753,238 +0.25(+0.55%)
Jan 11, 2023 44.96 45.00 44.17 44.72 24,418,568 -0.16(-0.36%)
Jan 10, 2023 45.57 45.68 44.66 44.88 30,990,052 -0.73(-1.59%)
Jan 09, 2023 47.17 47.37 45.53 45.61 32,690,188 -2.38(-4.97%)
Jan 06, 2023 47.11 48.63 46.71 47.99 31,443,696 +1.19(+2.54%)
Jan 05, 2023 46.87 47.12 46.11 46.81 21,277,510 -0.44(-0.94%)
Jan 04, 2023 47.40 47.72 46.68 47.25 23,133,808 -1.07(-2.20%)
Jan 03, 2023 48.08 48.37 47.90 48.31 16,550,816 +0.02(+0.04%)
Dec 30, 2022 48.34 48.45 47.83 48.29 12,091,312 -0.08(-0.18%)
Dec 29, 2022 48.09 48.69 48.06 48.38 9,517,622 +0.50(+1.04%)
Dec 28, 2022 48.12 48.44 47.83 47.88 10,666,187 -0.31(-0.65%)
Dec 27, 2022 48.88 48.94 48.12 48.19 13,244,489 -0.66(-1.35%)
Dec 23, 2022 48.60 48.96 48.29 48.85 11,317,154 +0.18(+0.37%)
Dec 22, 2022 48.45 48.73 48.02 48.67 15,726,373 -0.02(-0.04%)
Dec 21, 2022 48.63 49.16 48.26 48.69 13,701,284 +0.32(+0.66%)
Dec 20, 2022 48.27 48.55 47.92 48.37 13,189,411 -0.04(-0.08%)
Dec 19, 2022 48.56 48.83 47.78 48.41 17,060,654 -0.04(-0.08%)
Dec 16, 2022 49.96 50.09 48.45 48.45 69,696,160 -2.08(-4.12%)
Dec 15, 2022 50.96 51.30 50.33 50.53 22,984,232 -0.82(-1.60%)
Dec 14, 2022 50.09 51.77 49.86 51.35 38,465,136 +1.33(+2.66%)
Dec 13, 2022 50.05 50.93 49.84 50.02 31,269,850 +0.86(+1.74%)
Dec 12, 2022 49.12 49.57 48.77 49.16 19,658,316 +0.41(+0.85%)
Dec 09, 2022 48.77 49.80 48.66 48.75 21,149,478 -0.06(-0.12%)
Dec 08, 2022 47.30 48.88 47.14 48.80 27,706,760 +1.45(+3.07%)
Dec 07, 2022 46.89 48.21 46.89 47.35 16,901,118 +0.50(+1.07%)
Dec 06, 2022 47.76 47.93 46.35 46.85 23,115,194 -0.96(-2.01%)
Dec 05, 2022 47.98 48.10 47.45 47.81 19,054,780 -0.17(-0.35%)
Dec 02, 2022 47.65 48.37 47.58 47.98 17,911,546 -0.16(-0.33%)
Dec 01, 2022 47.42 48.21 47.39 48.14 25,028,774 +0.90(+1.89%)
Nov 30, 2022 46.79 47.25 46.22 47.25 37,739,500 +0.60(+1.29%)
Nov 29, 2022 46.65 46.81 46.27 46.64 18,207,170 -0.08(-0.16%)
Nov 28, 2022 46.35 46.88 46.24 46.72 21,966,890 +0.34(+0.73%)
Nov 25, 2022 46.12 46.39 46.03 46.38 7,185,096 +0.34(+0.74%)
Nov 23, 2022 46.15 46.39 45.73 46.04 11,364,705 -0.22(-0.47%)
Nov 22, 2022 45.56 46.42 45.47 46.26 17,361,944 +0.85(+1.87%)
Nov 21, 2022 45.33 45.50 44.98 45.41 15,633,537 -0.05(-0.10%)
Nov 18, 2022 45.84 46.02 45.12 45.46 21,927,032 -0.09(-0.21%)
Nov 17, 2022 45.05 45.71 44.80 45.55 14,042,885 +0.26(+0.58%)
Nov 16, 2022 45.99 46.24 45.29 45.29 16,783,836 -0.49(-1.07%)
Nov 15, 2022 46.50 46.68 45.41 45.78 26,989,084 -0.63(-1.36%)
Nov 14, 2022 45.23 46.96 45.17 46.41 27,737,692 +1.55(+3.45%)
Nov 11, 2022 44.36 44.95 43.65 44.86 22,185,216 +0.21(+0.46%)
Nov 10, 2022 44.79 45.01 44.16 44.66 21,726,384 +0.62(+1.41%)
Nov 09, 2022 44.45 44.77 44.02 44.03 16,281,365 -0.59(-1.33%)
Nov 08, 2022 44.34 45.01 44.06 44.63 19,153,762 +0.25(+0.55%)
Nov 07, 2022 44.45 44.91 44.06 44.38 21,542,058 -0.12(-0.28%)
Nov 04, 2022 44.74 44.81 43.93 44.51 26,686,656 +0.61(+1.40%)
Nov 03, 2022 43.69 44.11 43.51 43.89 21,351,410 -0.09(-0.21%)
Nov 02, 2022 44.64 43.99 27,617,734 -0.88(-1.96%)
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.