Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 47.98 48.13 47.16 47.90 1,531,321 -0.35(-0.73%)
Oct 28, 2022 47.26 48.30 47.20 48.25 1,421,426 +1.18(+2.51%)
Oct 27, 2022 47.11 47.96 46.96 47.07 2,045,096 +1.03(+2.24%)
Oct 26, 2022 45.23 46.99 45.01 46.04 1,335,244 +0.82(+1.81%)
Oct 25, 2022 43.69 45.60 43.67 45.22 2,006,951 +1.53(+3.50%)
Oct 24, 2022 43.25 43.70 42.67 43.69 1,517,531 +0.61(+1.42%)
Oct 21, 2022 41.14 43.23 40.63 43.08 1,954,581 +2.19(+5.36%)
Oct 20, 2022 40.79 42.28 40.55 40.89 1,488,985 -0.14(-0.34%)
Oct 19, 2022 40.60 41.59 40.45 41.03 1,639,785 -0.27(-0.65%)
Oct 18, 2022 41.41 41.74 40.67 41.30 1,327,465 +0.88(+2.18%)
Oct 17, 2022 40.32 40.84 40.12 40.42 1,439,350 +0.83(+2.10%)
Oct 14, 2022 40.56 40.78 39.31 39.59 1,080,693 -0.56(-1.39%)
Oct 13, 2022 38.70 40.40 38.33 40.15 2,213,364 +0.70(+1.77%)
Oct 12, 2022 39.43 39.64 38.68 39.45 1,614,480 +0.29(+0.74%)
Oct 11, 2022 38.57 39.93 38.51 39.16 2,088,577 -0.65(-1.63%)
Oct 10, 2022 40.59 40.61 39.45 39.81 1,185,868 -0.78(-1.92%)
Oct 07, 2022 41.33 41.38 40.40 40.59 981,248 -1.34(-3.20%)
Oct 06, 2022 42.14 42.63 41.87 41.93 929,431 -0.39(-0.92%)
Oct 05, 2022 42.10 42.67 41.80 42.32 1,208,233 -0.49(-1.14%)
Oct 04, 2022 42.17 43.02 41.85 42.81 1,626,987 +1.54(+3.73%)
Oct 03, 2022 41.15 41.60 40.85 41.27 1,061,855 +0.84(+2.08%)
Sep 30, 2022 40.93 41.63 40.34 40.43 1,325,478 -0.41(-1.00%)
Sep 29, 2022 41.63 41.79 40.44 40.84 1,138,583 -1.28(-3.04%)
Sep 28, 2022 40.79 42.53 40.73 42.12 2,330,762 +1.76(+4.36%)
Sep 27, 2022 40.15 40.59 39.44 40.36 1,912,036 +0.65(+1.64%)
Sep 26, 2022 40.60 41.10 39.60 39.71 1,809,670 -0.89(-2.19%)
Sep 23, 2022 40.41 40.70 39.87 40.60 2,498,707 -0.44(-1.07%)
Sep 22, 2022 40.54 41.31 40.49 41.04 2,086,794 +0.30(+0.74%)
Sep 21, 2022 40.79 41.80 40.55 40.74 1,798,356 +0.16(+0.39%)
Sep 20, 2022 40.86 40.97 40.17 40.58 1,345,828 -0.65(-1.58%)
Sep 19, 2022 41.37 41.91 41.06 41.23 1,614,368 -0.62(-1.48%)
Sep 16, 2022 41.80 41.94 41.11 41.85 2,885,546 -0.35(-0.83%)
Sep 15, 2022 42.37 42.81 41.91 42.20 2,246,171 -0.51(-1.19%)
Sep 14, 2022 42.59 43.09 42.27 42.71 2,363,845 +0.12(+0.28%)
Sep 13, 2022 43.57 43.57 42.48 42.59 2,665,219 -2.01(-4.51%)
Sep 12, 2022 44.75 45.46 44.22 44.60 1,853,054 +0.27(+0.61%)
Sep 09, 2022 43.89 44.53 43.48 44.33 2,053,464 +0.46(+1.05%)
Sep 08, 2022 43.21 44.25 42.92 43.87 1,787,546 +0.33(+0.76%)
Sep 07, 2022 42.84 43.81 42.29 43.54 2,324,514 +0.83(+1.94%)
Sep 06, 2022 43.22 43.73 42.54 42.71 3,462,173 -1.51(-3.41%)
Sep 02, 2022 45.33 46.16 44.07 44.22 3,703,582 -1.26(-2.77%)
Sep 01, 2022 47.50 48.32 44.86 45.48 6,493,325 -5.26(-10.37%)
Aug 31, 2022 52.26 52.36 49.66 50.74 2,751,714 -0.96(-1.86%)
Aug 30, 2022 52.01 52.74 51.48 51.70 1,841,931 +0.04(+0.08%)
Aug 29, 2022 52.99 53.18 51.55 51.66 3,146,218 -1.96(-3.66%)
Aug 26, 2022 55.44 55.59 53.62 53.62 679,035 -1.87(-3.37%)
Aug 25, 2022 54.34 55.76 54.23 55.49 956,151 +1.47(+2.72%)
Aug 24, 2022 53.97 54.30 53.44 54.02 860,493 -0.10(-0.18%)
Aug 23, 2022 53.97 55.08 53.80 54.12 755,696 -0.30(-0.55%)
Aug 22, 2022 55.50 55.50 54.39 54.42 1,041,669 -1.37(-2.46%)
Aug 19, 2022 55.96 55.96 55.01 55.79 1,522,435 -0.58(-1.03%)
Aug 18, 2022 54.62 56.38 54.58 56.37 882,837 +1.70(+3.11%)
Aug 17, 2022 54.96 55.20 54.21 54.67 1,218,992 -0.96(-1.73%)
Aug 16, 2022 54.71 55.90 54.66 55.63 1,002,819 +0.46(+0.83%)
Aug 15, 2022 54.21 55.30 54.20 55.17 1,037,090 +0.47(+0.86%)
Aug 12, 2022 54.48 54.85 54.08 54.70 1,291,868 +1.81(+3.42%)
Aug 11, 2022 53.94 54.40 52.70 52.89 914,224 -1.08(-2.00%)
Aug 10, 2022 52.82 54.13 52.60 53.97 1,110,782 +2.23(+4.31%)
Aug 09, 2022 52.30 52.63 51.52 51.74 843,888 -0.81(-1.54%)
Aug 08, 2022 53.14 53.75 52.45 52.55 917,394 -0.34(-0.64%)
Aug 05, 2022 52.12 52.91 51.79 52.89 760,828 +0.40(+0.76%)
Aug 04, 2022 52.59 52.60 52.11 52.49 1,036,886 +0.29(+0.56%)
Aug 03, 2022 51.77 52.79 51.61 52.20 977,147 +0.61(+1.18%)
Aug 02, 2022 51.73 51.90 51.14 51.59 639,154 -0.15(-0.29%)
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.