Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 44.97 45.25 44.70 45.10 1,360,783 -0.37(-0.81%)
Oct 28, 2022 44.64 45.53 44.56 45.47 1,642,427 +0.70(+1.56%)
Oct 27, 2022 44.49 45.17 44.45 44.77 1,487,937 +0.39(+0.88%)
Oct 26, 2022 44.13 44.75 43.91 44.38 1,726,295 +0.45(+1.02%)
Oct 25, 2022 43.37 44.01 43.27 43.93 1,120,200 +0.63(+1.45%)
Oct 24, 2022 43.34 43.49 42.78 43.30 1,229,173 +0.10(+0.23%)
Oct 21, 2022 42.45 43.43 42.30 43.20 1,385,426 +0.65(+1.53%)
Oct 20, 2022 43.14 43.81 42.48 42.55 1,479,304 -0.41(-0.95%)
Oct 19, 2022 43.20 43.20 42.68 42.96 860,843 -0.44(-1.01%)
Oct 18, 2022 43.39 43.59 42.83 43.40 1,449,594 +0.49(+1.14%)
Oct 17, 2022 42.48 43.47 42.42 42.91 1,386,606 +1.08(+2.58%)
Oct 14, 2022 42.92 43.04 41.79 41.83 1,448,751 -0.97(-2.27%)
Oct 13, 2022 40.11 42.91 39.88 42.80 2,222,080 +2.03(+4.98%)
Oct 12, 2022 41.42 41.84 40.76 40.77 1,422,143 -0.69(-1.66%)
Oct 11, 2022 41.50 42.17 41.22 41.46 1,389,610 -0.07(-0.17%)
Oct 10, 2022 42.13 42.30 41.47 41.53 882,992 -0.47(-1.12%)
Oct 07, 2022 42.37 42.66 41.85 42.00 1,425,690 -0.38(-0.90%)
Oct 06, 2022 43.76 43.76 42.36 42.38 1,415,477 -1.61(-3.66%)
Oct 05, 2022 44.40 44.45 43.47 43.99 1,192,278 -1.01(-2.24%)
Oct 04, 2022 44.21 45.03 44.21 45.00 1,659,910 +0.94(+2.13%)
Oct 03, 2022 42.52 44.19 42.47 44.06 1,801,449 +2.12(+5.05%)
Sep 30, 2022 42.88 42.93 41.89 41.94 1,960,482 -0.92(-2.15%)
Sep 29, 2022 44.30 44.36 42.80 42.86 2,119,427 -1.68(-3.77%)
Sep 28, 2022 44.04 44.73 43.79 44.54 2,168,307 +0.53(+1.20%)
Sep 27, 2022 44.59 44.89 43.96 44.01 1,393,447 -0.36(-0.81%)
Sep 26, 2022 44.89 45.05 44.02 44.37 1,517,464 -0.87(-1.92%)
Sep 23, 2022 45.84 45.85 45.07 45.24 1,378,238 -0.99(-2.14%)
Sep 22, 2022 45.83 46.41 45.70 46.23 1,224,752 +0.31(+0.68%)
Sep 21, 2022 46.30 46.64 45.91 45.92 1,366,140 -0.35(-0.76%)
Sep 20, 2022 46.87 46.87 46.16 46.27 1,407,515 -0.97(-2.05%)
Sep 19, 2022 46.54 47.27 46.44 47.24 1,206,105 +0.30(+0.64%)
Sep 16, 2022 46.16 47.00 46.12 46.94 1,313,418 +0.39(+0.84%)
Sep 15, 2022 46.38 46.96 46.13 46.55 1,461,036 +0.17(+0.37%)
Sep 14, 2022 46.78 46.82 46.34 46.38 1,589,873 -0.38(-0.82%)
Sep 13, 2022 48.18 48.31 46.75 46.76 4,042,562 -2.01(-4.12%)
Sep 12, 2022 48.48 48.95 48.32 48.77 1,573,724 +0.58(+1.21%)
Sep 09, 2022 47.77 48.22 47.65 48.19 2,538,646 +0.83(+1.75%)
Sep 08, 2022 47.36 47.45 46.90 47.36 1,037,434 -0.13(-0.27%)
Sep 07, 2022 47.02 47.56 46.90 47.49 1,467,203 +0.47(+1.01%)
Sep 06, 2022 47.75 47.85 46.97 47.02 1,293,085 -0.65(-1.36%)
Sep 02, 2022 47.77 48.26 47.45 47.67 936,585 +0.15(+0.31%)
Sep 01, 2022 47.32 47.60 47.11 47.52 1,057,584 +0.03(+0.06%)
Aug 31, 2022 47.96 48.19 47.48 47.49 987,243 -0.59(-1.23%)
Aug 30, 2022 49.00 49.11 48.01 48.08 1,373,526 -0.87(-1.77%)
Aug 29, 2022 48.69 49.10 48.51 48.95 902,016 +0.09(+0.18%)
Aug 26, 2022 49.69 49.76 48.82 48.86 832,979 -0.78(-1.57%)
Aug 25, 2022 49.38 49.70 49.06 49.64 733,010 +0.27(+0.54%)
Aug 24, 2022 49.53 49.70 49.13 49.37 1,156,693 -0.20(-0.40%)
Aug 23, 2022 49.47 49.70 49.17 49.57 1,023,722 +0.13(+0.26%)
Aug 22, 2022 49.96 50.01 49.24 49.44 901,552 -0.62(-1.24%)
Aug 19, 2022 49.66 50.08 49.61 50.06 628,901 +0.24(+0.47%)
Aug 18, 2022 50.00 50.08 49.65 49.83 1,561,187 -0.18(-0.35%)
Aug 17, 2022 50.02 50.18 49.79 50.00 791,430 -0.31(-0.61%)
Aug 16, 2022 49.58 50.36 49.48 50.31 868,983 +0.83(+1.67%)
Aug 15, 2022 49.27 49.50 49.01 49.48 985,206 -0.26(-0.52%)
Aug 12, 2022 49.63 49.77 49.21 49.74 1,331,922 +0.16(+0.32%)
Aug 11, 2022 50.02 50.20 49.52 49.58 1,129,028 -0.11(-0.22%)
Aug 10, 2022 49.31 49.77 49.29 49.69 914,488 +0.74(+1.51%)
Aug 09, 2022 48.83 49.05 48.61 48.95 1,158,134 +0.17(+0.34%)
Aug 08, 2022 48.85 49.22 48.54 48.78 1,177,291 +0.24(+0.49%)
Aug 05, 2022 48.77 49.04 47.98 48.55 1,493,614 -0.51(-1.04%)
Aug 04, 2022 48.94 49.52 48.67 49.06 993,169 +0.21(+0.42%)
Aug 03, 2022 49.12 49.26 48.60 48.85 948,577 -0.20(-0.40%)
Aug 02, 2022 49.66 49.71 49.00 49.05 922,215 -0.66(-1.33%)
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.