Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 45.18 45.65 44.80 45.34 1,614,256 +0.00(+0.00%)
Feb 01, 2023 45.07 45.60 45.05 45.34 1,485,382 +0.03(+0.07%)
Jan 31, 2023 44.87 45.31 44.73 45.31 3,357,851 +0.53(+1.18%)
Jan 30, 2023 44.96 45.32 44.66 44.78 1,344,818 -0.11(-0.25%)
Jan 27, 2023 44.79 44.99 44.52 44.89 1,369,460 +0.13(+0.29%)
Jan 26, 2023 44.63 44.77 44.43 44.76 1,422,266 +0.00(+0.00%)
Jan 25, 2023 44.59 44.78 44.40 44.76 1,411,013 +0.16(+0.36%)
Jan 24, 2023 44.79 44.93 44.36 44.60 1,602,645 -0.05(-0.11%)
Jan 23, 2023 44.60 44.82 44.51 44.65 1,305,157 +0.07(+0.16%)
Jan 20, 2023 44.52 44.62 44.08 44.58 2,119,998 +0.12(+0.27%)
Jan 19, 2023 44.52 44.67 44.22 44.46 1,681,517 +0.00(+0.00%)
Jan 18, 2023 46.04 46.22 44.42 44.46 2,082,509 -1.89(-4.08%)
Jan 17, 2023 46.31 46.88 46.19 46.35 1,767,343 +0.25(+0.54%)
Jan 13, 2023 46.31 46.42 45.85 46.10 1,099,663 -0.16(-0.34%)
Jan 12, 2023 46.65 46.67 45.87 46.26 1,664,643 -0.29(-0.62%)
Jan 11, 2023 45.92 46.55 45.85 46.54 2,061,052 +0.90(+1.98%)
Jan 10, 2023 45.99 46.09 45.57 45.64 1,443,040 -0.18(-0.39%)
Jan 09, 2023 46.50 46.62 45.76 45.82 2,409,671 -0.82(-1.75%)
Jan 06, 2023 46.14 46.75 46.14 46.63 1,356,249 +0.86(+1.87%)
Jan 05, 2023 45.66 45.85 45.29 45.78 1,649,845 +0.16(+0.35%)
Jan 04, 2023 45.56 45.91 45.31 45.62 1,664,371 +0.14(+0.31%)
Jan 03, 2023 45.23 45.67 45.07 45.48 1,556,235 +0.20(+0.44%)
Dec 30, 2022 45.27 45.40 44.93 45.28 1,201,303 +0.04(+0.09%)
Dec 29, 2022 45.20 45.44 45.16 45.24 1,202,184 +0.14(+0.31%)
Dec 28, 2022 45.62 45.77 45.09 45.10 1,063,021 -0.47(-1.03%)
Dec 27, 2022 45.40 45.71 45.32 45.57 942,713 +0.21(+0.46%)
Dec 23, 2022 45.19 45.59 45.08 45.36 1,323,416 +0.22(+0.48%)
Dec 22, 2022 45.04 45.15 44.51 45.14 1,477,097 +0.00(+0.00%)
Dec 21, 2022 45.07 45.37 45.00 45.14 1,658,844 +0.17(+0.38%)
Dec 20, 2022 45.20 45.30 44.60 44.97 1,811,951 -0.25(-0.55%)
Dec 19, 2022 45.39 45.71 44.93 45.22 1,976,434 -0.17(-0.37%)
Dec 16, 2022 45.20 45.52 45.10 45.39 4,997,666 -0.03(-0.07%)
Dec 15, 2022 45.92 46.06 45.17 45.42 2,197,331 -0.82(-1.76%)
Dec 14, 2022 46.45 46.78 46.03 46.24 1,565,120 -0.15(-0.32%)
Dec 13, 2022 47.26 47.40 46.36 46.38 2,088,437 -0.52(-1.10%)
Dec 12, 2022 46.82 46.91 46.38 46.90 1,212,006 +0.16(+0.34%)
Dec 09, 2022 47.32 47.45 46.65 46.74 1,944,515 -0.63(-1.32%)
Dec 08, 2022 47.31 47.82 47.10 47.37 1,644,033 +0.03(+0.06%)
Dec 07, 2022 46.81 47.40 46.76 47.34 1,772,327 +0.78(+1.67%)
Dec 06, 2022 46.88 47.25 46.50 46.56 1,499,404 -0.35(-0.74%)
Dec 05, 2022 46.90 47.05 46.38 46.91 1,535,766 -0.45(-0.94%)
Dec 02, 2022 47.13 47.61 47.00 47.36 2,379,575 +0.05(+0.11%)
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.