Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 44.79 45.27 44.63 45.04 1,335,095 -0.29(-0.63%)
Dec 29, 2022 44.56 45.66 44.11 45.33 940,607 +0.92(+2.07%)
Dec 28, 2022 45.45 45.54 44.32 44.41 1,234,896 -0.97(-2.14%)
Dec 27, 2022 45.11 45.55 44.85 45.38 1,104,035 +0.08(+0.17%)
Dec 23, 2022 45.22 45.56 44.86 45.30 974,282 -0.24(-0.52%)
Dec 22, 2022 44.66 45.56 44.41 45.54 1,225,243 +0.27(+0.59%)
Dec 21, 2022 45.03 45.59 44.85 45.27 1,403,463 +0.97(+2.19%)
Dec 20, 2022 44.24 44.75 43.92 44.30 1,634,026 -0.30(-0.67%)
Dec 19, 2022 45.39 45.70 44.51 44.60 2,149,654 -1.21(-2.63%)
Dec 16, 2022 45.62 46.12 45.29 45.80 4,383,536 -0.74(-1.59%)
Dec 15, 2022 44.65 46.86 44.42 46.55 4,137,935 +0.71(+1.55%)
Dec 14, 2022 45.72 46.33 45.02 45.83 2,803,150 +0.53(+1.18%)
Dec 13, 2022 46.65 47.10 44.95 45.30 2,810,285 +1.12(+2.53%)
Dec 12, 2022 43.43 44.38 43.18 44.18 1,973,049 +0.89(+2.05%)
Dec 09, 2022 43.21 43.84 43.00 43.29 1,173,213 -0.48(-1.10%)
Dec 08, 2022 43.73 44.36 43.45 43.78 1,490,009 -0.19(-0.43%)
Dec 07, 2022 43.07 44.22 42.93 43.96 1,591,107 +1.20(+2.81%)
Dec 06, 2022 43.26 43.42 42.17 42.76 2,209,354 -0.33(-0.75%)
Dec 05, 2022 43.06 43.50 42.83 43.09 1,430,743 -0.87(-1.97%)
Dec 02, 2022 43.58 44.45 43.41 43.95 1,488,942 -0.55(-1.24%)
Dec 01, 2022 44.71 45.47 44.18 44.51 2,318,538 +0.36(+0.83%)
Nov 30, 2022 43.23 44.21 42.19 44.14 6,089,020 +0.68(+1.57%)
Nov 29, 2022 42.86 43.68 42.78 43.46 1,951,846 +0.27(+0.62%)
Nov 28, 2022 43.39 43.76 43.00 43.20 1,938,077 -0.69(-1.57%)
Nov 25, 2022 43.64 43.95 43.57 43.89 1,002,258 -0.18(-0.40%)
Nov 23, 2022 43.11 44.15 42.70 44.06 1,832,878 +0.96(+2.22%)
Nov 22, 2022 42.50 43.13 42.39 43.11 1,562,753 +1.30(+3.11%)
Nov 21, 2022 42.21 42.23 41.45 41.81 1,622,310 -0.43(-1.03%)
Nov 18, 2022 42.94 43.03 41.59 42.24 1,463,168 +0.01(+0.02%)
Nov 17, 2022 41.94 42.29 41.13 42.23 1,946,673 -0.85(-1.97%)
Nov 16, 2022 42.72 43.17 42.44 43.08 2,295,118 +0.08(+0.18%)
Nov 15, 2022 42.96 43.67 42.09 43.00 2,449,933 +1.09(+2.61%)
Nov 14, 2022 43.57 43.72 41.88 41.90 2,684,199 -1.83(-4.19%)
Nov 11, 2022 43.20 44.23 42.86 43.74 2,825,569 +0.58(+1.35%)
Nov 10, 2022 40.49 43.59 40.45 43.16 4,772,255 +5.13(+13.48%)
Nov 09, 2022 38.05 39.64 37.76 38.03 2,870,023 -0.34(-0.87%)
Nov 08, 2022 38.37 38.84 37.66 38.37 3,034,952 +0.20(+0.52%)
Nov 07, 2022 37.96 38.22 37.09 38.17 2,075,939 +0.45(+1.20%)
Nov 04, 2022 37.36 38.07 36.80 37.72 2,224,270 +1.03(+2.79%)
Nov 03, 2022 37.28 37.54 36.53 36.69 2,790,670 -1.40(-3.68%)
Nov 02, 2022 39.06 38.07 38.09 2,621,549 -1.14(-2.91%)
Nov 01, 2022 40.33 40.46 38.88 39.23 2,901,710 -0.19(-0.48%)
Oct 31, 2022 39.24 39.55 38.49 39.42 2,782,289 -0.34(-0.84%)
Oct 28, 2022 38.41 39.87 38.24 39.76 2,072,674 +1.08(+2.80%)
Oct 27, 2022 38.42 39.67 37.96 38.67 3,281,391 +0.34(+0.90%)
Oct 26, 2022 38.54 39.34 38.24 38.33 3,175,510 -0.66(-1.69%)
Oct 25, 2022 37.42 39.93 37.24 38.99 5,865,084 +1.57(+4.19%)
Oct 24, 2022 37.29 37.64 36.68 37.42 3,638,002 +0.46(+1.25%)
Oct 21, 2022 35.60 37.07 35.48 36.96 2,803,979 +0.89(+2.46%)
Oct 20, 2022 36.78 37.66 35.98 36.07 2,165,503 -0.56(-1.53%)
Oct 19, 2022 38.42 38.46 36.12 36.63 2,890,589 -2.43(-6.23%)
Oct 18, 2022 38.56 39.11 38.19 39.07 2,522,890 +1.28(+3.39%)
Oct 17, 2022 37.80 38.34 37.53 37.78 2,096,644 +0.74(+2.00%)
Oct 14, 2022 38.54 38.88 36.69 37.04 2,171,289 -1.25(-3.27%)
Oct 13, 2022 37.46 38.64 36.00 38.30 2,845,255 -0.15(-0.38%)
Oct 12, 2022 39.33 39.53 38.41 38.44 2,231,496 -0.94(-2.38%)
Oct 11, 2022 39.07 40.16 38.73 39.38 1,670,769 +0.09(+0.23%)
Oct 10, 2022 39.89 40.02 38.98 39.29 1,614,820 -0.23(-0.57%)
Oct 07, 2022 40.11 40.11 38.96 39.52 1,978,900 -1.16(-2.86%)
Oct 06, 2022 40.11 40.91 39.94 40.68 1,757,781 +0.40(+1.00%)
Oct 05, 2022 39.90 40.50 39.61 40.28 1,985,370 -0.13(-0.32%)
Oct 04, 2022 39.40 40.43 39.40 40.41 2,190,615 +1.72(+4.43%)
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.