Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 52.83 53.37 52.37 53.09 1,532,650 +0.19(+0.36%)
Oct 28, 2022 52.27 53.13 51.85 52.90 1,270,390 +0.52(+0.98%)
Oct 27, 2022 51.66 53.40 51.16 52.38 2,106,306 +1.40(+2.75%)
Oct 26, 2022 51.62 52.05 50.62 50.98 1,964,401 -0.45(-0.87%)
Oct 25, 2022 50.15 51.54 50.15 51.43 1,790,881 +1.11(+2.20%)
Oct 24, 2022 49.41 50.54 49.33 50.32 1,277,098 +1.19(+2.43%)
Oct 21, 2022 47.85 49.17 47.71 49.13 1,222,862 +1.35(+2.82%)
Oct 20, 2022 48.92 49.10 47.44 47.78 1,371,070 -1.02(-2.09%)
Oct 19, 2022 48.70 48.96 48.13 48.80 999,500 -0.28(-0.56%)
Oct 18, 2022 49.27 49.58 48.38 49.08 1,291,174 +0.80(+1.66%)
Oct 17, 2022 48.07 48.49 47.70 48.28 1,421,935 +0.95(+2.02%)
Oct 14, 2022 48.68 48.95 47.22 47.32 1,483,123 -0.86(-1.78%)
Oct 13, 2022 46.59 48.54 46.13 48.18 1,314,547 +0.78(+1.65%)
Oct 12, 2022 48.13 48.19 47.36 47.40 1,286,196 -0.52(-1.10%)
Oct 11, 2022 47.33 48.60 47.31 47.92 1,247,008 +0.49(+1.03%)
Oct 10, 2022 47.28 47.71 46.85 47.44 974,665 +0.35(+0.75%)
Oct 07, 2022 47.16 47.50 46.81 47.09 1,137,840 -0.60(-1.26%)
Oct 06, 2022 47.80 48.12 47.62 47.69 1,403,527 -0.24(-0.50%)
Oct 05, 2022 47.38 48.17 47.07 47.92 1,124,104 -0.05(-0.10%)
Oct 04, 2022 47.08 48.11 46.95 47.97 1,354,997 +1.58(+3.41%)
Oct 03, 2022 45.37 46.82 45.37 46.39 1,448,169 +1.40(+3.12%)
Sep 30, 2022 45.09 46.09 44.91 44.99 1,881,341 -0.06(-0.13%)
Sep 29, 2022 45.46 45.53 44.63 45.04 1,176,923 -0.94(-2.03%)
Sep 28, 2022 45.24 46.36 45.09 45.98 1,757,079 +0.93(+2.05%)
Sep 27, 2022 45.26 45.72 44.59 45.05 1,286,147 +0.26(+0.58%)
Sep 26, 2022 44.82 45.25 44.66 44.80 1,747,416 -0.15(-0.34%)
Sep 23, 2022 44.87 45.08 44.08 44.95 1,964,500 -0.31(-0.70%)
Sep 22, 2022 46.04 46.24 44.97 45.26 2,040,493 -0.85(-1.84%)
Sep 21, 2022 47.24 47.65 46.10 46.11 1,762,378 -0.82(-1.75%)
Sep 20, 2022 47.65 47.66 46.63 46.93 1,807,830 -1.27(-2.63%)
Sep 19, 2022 46.32 48.33 46.30 48.20 1,940,169 +1.72(+3.69%)
Sep 16, 2022 46.09 46.77 45.91 46.48 3,338,322 -0.15(-0.33%)
Sep 15, 2022 47.09 47.69 46.31 46.64 1,656,014 -0.67(-1.41%)
Sep 14, 2022 48.36 48.54 46.79 47.30 2,306,740 -0.86(-1.78%)
Sep 13, 2022 50.06 50.23 48.06 48.16 1,619,566 -3.03(-5.93%)
Sep 12, 2022 51.47 52.00 50.93 51.20 1,258,837 +0.01(+0.02%)
Sep 09, 2022 50.94 51.39 50.83 51.19 1,274,062 +0.51(+1.00%)
Sep 08, 2022 50.20 50.76 49.79 50.68 1,170,970 +0.03(+0.06%)
Sep 07, 2022 49.11 50.74 49.01 50.65 1,619,527 +1.74(+3.55%)
Sep 06, 2022 51.17 51.20 48.73 48.92 2,150,750 -2.08(-4.08%)
Sep 02, 2022 51.38 52.34 50.70 51.00 1,381,739 +0.08(+0.15%)
Sep 01, 2022 50.47 50.98 49.89 50.92 1,156,834 +0.14(+0.28%)
Aug 31, 2022 50.92 51.03 50.35 50.78 2,416,153 +0.15(+0.30%)
Aug 30, 2022 51.33 51.38 50.52 50.62 1,159,207 -0.75(-1.47%)
Aug 29, 2022 51.04 51.66 50.79 51.38 1,260,006 -0.13(-0.26%)
Aug 26, 2022 53.14 53.23 51.48 51.51 1,161,338 -1.72(-3.23%)
Aug 25, 2022 52.10 53.23 52.07 53.23 1,174,640 +1.25(+2.40%)
Aug 24, 2022 51.65 52.17 51.47 51.98 1,060,832 +0.10(+0.18%)
Aug 23, 2022 51.95 52.51 51.82 51.88 945,670 -0.03(-0.06%)
Aug 22, 2022 52.72 52.79 51.81 51.91 1,267,129 -1.58(-2.96%)
Aug 19, 2022 53.13 53.55 53.13 53.50 987,874 -0.19(-0.36%)
Aug 18, 2022 53.81 53.96 53.55 53.69 950,991 -0.14(-0.27%)
Aug 17, 2022 53.29 53.95 52.95 53.83 1,883,387 +0.10(+0.20%)
Aug 16, 2022 53.70 54.28 53.43 53.73 1,216,884 +0.03(+0.05%)
Aug 15, 2022 53.36 53.85 52.97 53.70 967,298 +0.06(+0.11%)
Aug 12, 2022 52.82 53.65 52.69 53.64 772,574 +0.93(+1.76%)
Aug 11, 2022 52.78 53.14 52.47 52.71 1,409,532 +0.29(+0.55%)
Aug 10, 2022 52.83 53.05 52.33 52.43 786,549 +0.65(+1.25%)
Aug 09, 2022 51.87 51.94 51.15 51.78 1,416,248 -0.01(-0.02%)
Aug 08, 2022 52.53 52.95 51.74 51.79 1,422,982 -0.52(-1.00%)
Aug 05, 2022 51.31 52.35 51.18 52.31 1,062,712 +0.62(+1.19%)
Aug 04, 2022 51.92 52.01 51.57 51.69 1,145,104 -0.27(-0.51%)
Aug 03, 2022 52.16 52.75 51.55 51.96 1,333,861 -0.01(-0.02%)
Aug 02, 2022 52.48 52.71 51.94 51.97 1,513,410 -0.52(-1.00%)
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.