Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 45.13 45.82 45.10 45.64 4,806,055 +0.50(+1.11%)
Oct 28, 2022 44.34 45.75 44.30 45.14 4,198,995 +1.05(+2.39%)
Oct 27, 2022 44.03 44.41 43.90 44.08 3,770,341 +0.23(+0.53%)
Oct 26, 2022 43.36 44.30 43.36 43.85 6,849,960 +0.65(+1.50%)
Oct 25, 2022 42.30 43.36 42.22 43.21 4,901,971 +0.75(+1.77%)
Oct 24, 2022 42.20 42.63 41.35 42.45 5,614,228 +0.35(+0.83%)
Oct 21, 2022 40.86 42.43 40.68 42.11 7,360,989 +1.41(+3.46%)
Oct 20, 2022 41.44 41.58 40.62 40.70 6,304,578 -0.74(-1.79%)
Oct 19, 2022 41.77 42.13 41.41 41.44 7,930,270 -0.21(-0.51%)
Oct 18, 2022 41.08 41.80 40.88 41.65 9,088,068 +1.01(+2.49%)
Oct 17, 2022 41.80 41.96 40.35 40.64 11,416,625 -1.01(-2.43%)
Oct 14, 2022 43.57 44.62 40.88 41.65 20,403,496 -3.29(-7.32%)
Oct 13, 2022 44.16 46.67 43.22 44.94 28,500,626 +0.51(+1.15%)
Oct 12, 2022 44.19 45.06 44.04 44.43 7,710,106 +0.35(+0.79%)
Oct 11, 2022 42.69 44.36 42.55 44.08 7,645,060 +1.37(+3.21%)
Oct 10, 2022 41.99 42.79 41.93 42.71 4,365,304 +1.22(+2.93%)
Oct 07, 2022 42.13 42.25 41.31 41.50 5,460,617 -0.69(-1.65%)
Oct 06, 2022 43.03 43.27 42.14 42.19 3,975,299 -0.85(-1.97%)
Oct 05, 2022 42.94 43.39 42.47 43.04 4,233,043 -0.10(-0.22%)
Oct 04, 2022 42.62 43.27 42.48 43.14 5,153,180 +0.92(+2.17%)
Oct 03, 2022 42.30 42.54 41.77 42.22 8,523,258 +0.00(+0.00%)
Sep 30, 2022 43.22 43.31 42.04 42.22 5,829,453 -0.90(-2.08%)
Sep 29, 2022 43.63 43.94 42.96 43.12 4,193,031 -0.74(-1.69%)
Sep 28, 2022 43.01 44.06 42.28 43.86 6,511,895 +1.12(+2.62%)
Sep 27, 2022 43.60 43.72 42.64 42.74 4,757,389 -0.69(-1.58%)
Sep 26, 2022 43.24 43.69 42.83 43.43 5,994,175 +0.14(+0.31%)
Sep 23, 2022 43.45 43.51 42.57 43.29 6,181,705 -0.62(-1.41%)
Sep 22, 2022 43.53 44.27 43.44 43.91 5,399,031 +0.22(+0.51%)
Sep 21, 2022 45.38 45.50 43.69 43.69 6,447,357 -1.59(-3.52%)
Sep 20, 2022 45.47 45.60 44.85 45.28 4,732,142 -0.51(-1.12%)
Sep 19, 2022 45.24 46.12 45.07 45.79 6,214,429 +0.16(+0.36%)
Sep 16, 2022 46.09 46.29 45.35 45.63 14,433,148 -0.58(-1.25%)
Sep 15, 2022 47.43 47.47 45.81 46.21 6,534,064 -1.02(-2.17%)
Sep 14, 2022 47.77 47.92 46.62 47.23 6,152,713 -0.41(-0.87%)
Sep 13, 2022 48.51 49.93 47.41 47.65 7,239,980 -1.13(-2.31%)
Sep 12, 2022 50.00 50.00 48.47 48.77 9,747,599 -1.35(-2.70%)
Sep 09, 2022 47.62 50.18 46.86 50.13 14,380,019 +3.45(+7.40%)
Sep 08, 2022 47.96 48.39 46.26 46.67 9,721,709 -1.41(-2.93%)
Sep 07, 2022 47.02 48.16 47.02 48.08 6,228,905 +1.25(+2.68%)
Sep 06, 2022 47.17 47.83 46.69 46.83 6,413,867 +0.09(+0.19%)
Sep 02, 2022 47.19 47.63 46.60 46.74 4,234,334 -0.17(-0.37%)
Sep 01, 2022 46.25 47.67 46.24 46.91 7,545,908 +0.65(+1.40%)
Aug 31, 2022 45.92 46.51 45.82 46.27 5,603,858 +0.41(+0.91%)
Aug 30, 2022 46.70 46.72 45.75 45.85 3,693,904 -0.76(-1.64%)
Aug 29, 2022 46.44 46.82 46.05 46.61 2,942,417 -0.08(-0.17%)
Aug 26, 2022 47.67 47.80 46.66 46.69 2,990,690 -0.91(-1.91%)
Aug 25, 2022 47.87 47.87 46.74 47.60 5,179,354 -0.33(-0.68%)
Aug 24, 2022 47.88 48.05 47.52 47.93 4,506,881 +0.06(+0.12%)
Aug 23, 2022 48.37 48.58 47.45 47.87 6,008,071 -0.50(-1.04%)
Aug 22, 2022 47.84 48.42 47.82 48.37 4,561,287 +0.60(+1.25%)
Aug 19, 2022 47.97 48.53 47.60 47.77 6,659,535 -0.12(-0.24%)
Aug 18, 2022 46.92 47.94 46.92 47.89 5,900,524 +1.03(+2.20%)
Aug 17, 2022 47.21 47.62 46.77 46.85 7,824,105 -0.51(-1.08%)
Aug 16, 2022 46.09 47.66 46.09 47.37 8,919,561 +1.51(+3.28%)
Aug 15, 2022 45.47 46.04 45.15 45.86 4,728,908 +0.30(+0.66%)
Aug 12, 2022 45.44 45.61 44.99 45.56 4,210,177 +0.27(+0.60%)
Aug 11, 2022 45.05 45.87 44.83 45.29 3,924,109 +0.38(+0.85%)
Aug 10, 2022 45.27 45.42 44.76 44.91 6,494,903 -0.08(-0.17%)
Aug 09, 2022 45.18 45.67 44.74 44.98 4,473,134 -0.21(-0.47%)
Aug 08, 2022 45.41 45.69 45.07 45.19 3,100,546 -0.15(-0.34%)
Aug 05, 2022 45.03 45.41 44.94 45.35 3,690,147 +0.53(+1.18%)
Aug 04, 2022 45.12 45.75 44.75 44.82 5,085,125 -0.26(-0.57%)
Aug 03, 2022 44.94 45.29 44.48 45.08 3,634,127 +0.18(+0.41%)
Aug 02, 2022 45.11 45.25 44.25 44.90 4,025,339 +0.04(+0.09%)
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.