Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 48.38 48.71 47.71 48.33 2,464,363 -0.21(-0.42%)
Oct 28, 2022 47.03 48.79 46.31 48.54 2,757,758 +1.79(+3.83%)
Oct 27, 2022 47.27 48.10 46.73 46.75 1,946,923 -0.41(-0.87%)
Oct 26, 2022 47.81 48.41 47.08 47.16 2,490,761 -0.23(-0.48%)
Oct 25, 2022 46.64 48.20 45.02 47.38 4,392,331 -0.95(-1.96%)
Oct 24, 2022 48.39 48.97 47.86 48.33 1,722,567 +0.19(+0.39%)
Oct 21, 2022 47.36 48.53 47.02 48.15 1,876,318 +0.68(+1.42%)
Oct 20, 2022 48.06 48.73 47.13 47.47 1,453,804 -0.42(-0.88%)
Oct 19, 2022 48.64 48.98 47.41 47.89 1,020,662 -1.16(-2.37%)
Oct 18, 2022 49.21 50.16 48.37 49.06 1,210,783 +0.90(+1.87%)
Oct 17, 2022 47.46 48.36 47.29 48.16 2,022,903 +1.71(+3.69%)
Oct 14, 2022 48.24 48.44 46.36 46.45 1,385,663 -1.45(-3.02%)
Oct 13, 2022 46.50 48.46 46.01 47.89 1,657,410 +0.00(+0.00%)
Oct 12, 2022 47.49 48.30 47.07 47.89 1,894,585 +0.46(+0.97%)
Oct 11, 2022 48.12 49.06 47.15 47.43 1,719,341 -0.84(-1.74%)
Oct 10, 2022 47.86 48.65 47.77 48.28 1,996,081 +0.79(+1.67%)
Oct 07, 2022 48.08 48.24 47.23 47.48 1,785,995 -1.39(-2.84%)
Oct 06, 2022 49.66 50.12 48.78 48.87 2,008,955 -0.98(-1.96%)
Oct 05, 2022 48.67 50.32 48.48 49.85 2,467,006 +0.37(+0.75%)
Oct 04, 2022 49.35 49.87 49.05 49.48 3,178,623 +1.16(+2.41%)
Oct 03, 2022 48.05 48.95 47.31 48.31 1,884,922 +1.03(+2.17%)
Sep 30, 2022 46.74 47.92 46.57 47.29 3,131,136 +0.66(+1.41%)
Sep 29, 2022 47.67 47.72 45.96 46.63 2,158,284 -1.55(-3.21%)
Sep 28, 2022 46.98 48.42 46.51 48.18 1,733,781 +1.70(+3.66%)
Sep 27, 2022 47.84 48.32 46.26 46.47 3,486,009 -0.80(-1.70%)
Sep 26, 2022 47.39 48.83 46.68 47.28 3,633,296 -0.81(-1.69%)
Sep 23, 2022 47.01 48.92 46.20 48.09 5,841,976 -0.09(-0.18%)
Sep 22, 2022 52.96 52.96 47.95 48.18 5,860,859 -4.57(-8.66%)
Sep 21, 2022 54.63 54.87 52.73 52.75 1,691,916 -1.34(-2.48%)
Sep 20, 2022 55.17 55.63 53.58 54.09 2,539,793 -1.68(-3.02%)
Sep 19, 2022 55.12 55.84 54.81 55.77 1,646,127 +0.32(+0.58%)
Sep 16, 2022 55.43 56.85 54.70 55.45 5,298,568 -0.98(-1.73%)
Sep 15, 2022 56.06 57.71 55.58 56.43 2,629,509 +0.24(+0.44%)
Sep 14, 2022 57.25 57.35 55.54 56.18 2,892,112 -1.14(-2.00%)
Sep 13, 2022 57.79 58.11 57.03 57.33 2,429,612 -2.06(-3.48%)
Sep 12, 2022 58.42 59.48 58.42 59.39 1,389,390 +1.33(+2.29%)
Sep 09, 2022 57.81 58.46 57.66 58.06 1,735,380 +0.45(+0.78%)
Sep 08, 2022 56.35 57.69 56.15 57.61 1,993,337 +0.23(+0.39%)
Sep 07, 2022 54.58 57.45 54.30 57.39 2,660,270 +3.03(+5.58%)
Sep 06, 2022 54.28 54.58 53.73 54.35 1,907,162 -0.26(-0.48%)
Sep 02, 2022 55.54 56.12 54.32 54.62 1,934,991 +0.19(+0.34%)
Sep 01, 2022 54.16 54.48 53.39 54.43 1,883,395 -0.19(-0.34%)
Aug 31, 2022 55.83 55.83 54.56 54.62 2,806,057 -0.79(-1.43%)
Aug 30, 2022 55.61 56.02 54.71 55.41 1,718,442 +0.02(+0.04%)
Aug 29, 2022 55.76 56.04 55.11 55.39 2,053,987 -0.89(-1.58%)
Aug 26, 2022 58.78 58.97 56.28 56.28 2,101,617 -2.71(-4.60%)
Aug 25, 2022 59.97 60.05 58.59 58.99 2,179,835 -0.79(-1.32%)
Aug 24, 2022 59.40 60.23 59.17 59.78 1,453,511 +0.23(+0.39%)
Aug 23, 2022 59.11 59.91 58.79 59.54 2,222,292 +0.56(+0.94%)
Aug 22, 2022 59.34 59.61 58.73 58.99 2,627,625 -1.38(-2.29%)
Aug 19, 2022 59.92 60.62 59.38 60.37 2,880,749 +0.20(+0.32%)
Aug 18, 2022 59.56 60.38 59.19 60.18 1,910,875 +0.45(+0.75%)
Aug 17, 2022 59.49 60.09 58.97 59.73 2,319,332 -0.43(-0.71%)
Aug 16, 2022 58.35 60.65 57.97 60.16 2,594,803 +1.40(+2.39%)
Aug 15, 2022 57.96 58.99 57.83 58.75 1,735,008 +0.76(+1.31%)
Aug 12, 2022 56.71 58.40 56.68 57.99 2,373,275 +1.65(+2.92%)
Aug 11, 2022 56.24 56.96 55.62 56.35 2,694,718 +0.29(+0.52%)
Aug 10, 2022 54.76 56.36 54.57 56.05 3,832,720 +2.54(+4.74%)
Aug 09, 2022 55.42 55.58 53.41 53.52 3,037,909 -2.05(-3.69%)
Aug 08, 2022 55.12 57.43 55.07 55.57 5,445,606 +0.60(+1.10%)
Aug 05, 2022 57.00 57.35 54.11 54.96 9,257,820 -2.85(-4.93%)
Aug 04, 2022 65.24 65.34 57.21 57.81 8,719,072 -13.19(-18.58%)
Aug 03, 2022 70.64 71.27 68.92 71.00 3,000,997 +0.99(+1.42%)
Aug 02, 2022 71.12 71.35 69.89 70.01 2,421,540 -1.34(-1.87%)
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.