Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 46.64 47.31 46.27 47.05 1,468,894 -0.03(-0.06%)
Oct 28, 2022 46.71 47.47 46.33 47.08 1,191,249 +0.21(+0.44%)
Oct 27, 2022 46.76 47.32 46.50 46.87 1,365,202 +0.54(+1.16%)
Oct 26, 2022 46.39 46.71 45.77 46.34 1,450,040 -0.19(-0.40%)
Oct 25, 2022 45.10 46.72 45.02 46.53 1,560,779 +1.71(+3.82%)
Oct 24, 2022 44.62 45.14 44.19 44.81 1,095,864 +0.58(+1.32%)
Oct 21, 2022 43.63 44.49 42.96 44.23 1,239,367 +0.72(+1.66%)
Oct 20, 2022 43.60 44.67 43.40 43.51 1,206,811 +0.06(+0.13%)
Oct 19, 2022 43.82 44.14 42.65 43.45 1,143,565 -0.84(-1.89%)
Oct 18, 2022 43.83 44.81 43.72 44.29 1,460,742 +1.48(+3.45%)
Oct 17, 2022 42.32 43.31 42.32 42.81 1,573,498 +1.33(+3.22%)
Oct 14, 2022 43.72 43.80 41.45 41.48 1,212,782 -1.54(-3.58%)
Oct 13, 2022 41.72 43.27 41.55 43.02 1,270,126 +0.37(+0.86%)
Oct 12, 2022 43.17 43.19 42.36 42.65 952,425 -0.58(-1.35%)
Oct 11, 2022 42.32 43.33 41.79 43.24 1,497,369 +0.87(+2.06%)
Oct 10, 2022 43.06 43.38 42.10 42.36 994,273 -0.54(-1.25%)
Oct 07, 2022 42.79 43.84 42.63 42.90 1,980,950 -0.33(-0.76%)
Oct 06, 2022 44.11 44.52 43.12 43.23 1,398,923 -0.99(-2.23%)
Oct 05, 2022 43.91 44.56 42.91 44.21 1,347,141 -0.50(-1.11%)
Oct 04, 2022 43.41 45.13 43.24 44.71 2,215,665 +1.82(+4.25%)
Oct 03, 2022 42.01 43.19 41.24 42.89 2,010,105 +1.57(+3.80%)
Sep 30, 2022 41.91 42.16 41.23 41.32 1,606,670 +0.15(+0.37%)
Sep 29, 2022 41.72 41.75 40.72 41.17 1,640,818 -1.03(-2.45%)
Sep 28, 2022 41.43 42.49 40.91 42.20 1,674,409 +1.24(+3.03%)
Sep 27, 2022 42.50 42.67 40.82 40.96 2,593,303 -1.07(-2.55%)
Sep 26, 2022 43.45 43.51 41.79 42.03 2,647,420 -1.76(-4.01%)
Sep 23, 2022 44.43 44.65 43.37 43.79 2,151,285 -1.26(-2.80%)
Sep 22, 2022 46.84 46.84 45.00 45.05 2,855,891 -2.08(-4.41%)
Sep 21, 2022 47.93 49.50 47.10 47.13 2,303,050 -0.47(-0.99%)
Sep 20, 2022 52.07 52.22 47.53 47.60 4,547,617 -5.20(-9.84%)
Sep 19, 2022 51.17 52.80 50.88 52.79 2,987,562 +0.84(+1.61%)
Sep 16, 2022 50.12 52.13 49.91 51.96 6,118,171 +1.68(+3.35%)
Sep 15, 2022 51.15 51.41 50.02 50.27 1,876,780 -0.73(-1.44%)
Sep 14, 2022 50.58 51.53 50.39 51.01 1,836,749 +0.10(+0.20%)
Sep 13, 2022 51.56 51.71 50.67 50.91 1,859,194 -1.63(-3.10%)
Sep 12, 2022 51.70 52.65 51.41 52.53 2,178,896 +1.22(+2.37%)
Sep 09, 2022 49.58 51.53 49.45 51.31 2,225,103 +2.26(+4.60%)
Sep 08, 2022 48.69 49.15 48.35 49.06 1,617,542 +0.05(+0.09%)
Sep 07, 2022 48.26 49.05 48.11 49.01 1,113,529 +0.95(+1.97%)
Sep 06, 2022 48.52 48.52 47.37 48.06 2,200,237 -0.37(-0.77%)
Sep 02, 2022 49.92 50.22 48.32 48.43 1,903,193 -1.06(-2.14%)
Sep 01, 2022 48.45 49.54 48.37 49.49 1,594,763 +0.61(+1.25%)
Aug 31, 2022 49.50 49.58 48.43 48.88 2,379,244 -0.34(-0.70%)
Aug 30, 2022 50.15 50.25 49.02 49.22 1,883,294 -0.96(-1.91%)
Aug 29, 2022 49.99 50.62 49.72 50.18 1,264,778 -0.24(-0.48%)
Aug 26, 2022 51.52 51.66 50.36 50.42 1,437,549 -1.02(-1.99%)
Aug 25, 2022 50.97 51.47 50.59 51.44 1,072,125 +0.85(+1.69%)
Aug 24, 2022 49.77 50.89 49.77 50.59 1,321,041 +1.13(+2.29%)
Aug 23, 2022 49.80 50.00 49.25 49.46 1,216,555 -0.36(-0.73%)
Aug 22, 2022 50.48 50.52 49.71 49.82 955,178 -1.17(-2.30%)
Aug 19, 2022 50.91 51.54 50.72 50.99 1,034,127 -0.16(-0.31%)
Aug 18, 2022 51.17 51.28 50.51 51.15 1,164,231 +0.10(+0.20%)
Aug 17, 2022 49.80 51.42 49.76 51.05 1,143,709 +0.74(+1.48%)
Aug 16, 2022 50.37 50.76 50.14 50.30 1,133,379 -0.36(-0.72%)
Aug 15, 2022 49.93 50.75 49.38 50.66 1,087,648 +0.46(+0.93%)
Aug 12, 2022 49.85 50.31 49.59 50.20 854,277 +0.41(+0.82%)
Aug 11, 2022 50.55 50.77 49.68 49.79 1,049,630 -0.50(-1.00%)
Aug 10, 2022 50.17 50.62 49.95 50.29 990,895 +0.76(+1.54%)
Aug 09, 2022 50.17 50.21 49.31 49.53 1,515,551 -0.63(-1.26%)
Aug 08, 2022 48.99 50.70 48.95 50.16 2,548,843 +1.57(+3.23%)
Aug 05, 2022 45.30 48.65 45.30 48.59 2,220,609 +3.12(+6.87%)
Aug 04, 2022 45.17 45.70 44.59 45.47 2,160,135 +0.54(+1.20%)
Aug 03, 2022 44.87 45.46 44.52 44.93 2,125,016 -0.01(-0.02%)
Aug 02, 2022 45.25 45.51 44.82 44.94 1,751,019 -0.43(-0.94%)
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.