Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 39.73 39.98 39.49 39.85 1,540,150 -0.33(-0.81%)
Oct 28, 2022 39.44 40.23 39.37 40.17 1,858,918 +0.62(+1.56%)
Oct 27, 2022 39.31 39.91 39.27 39.56 1,684,064 +0.34(+0.88%)
Oct 26, 2022 38.99 39.54 38.80 39.21 1,953,840 +0.40(+1.02%)
Oct 25, 2022 38.32 38.88 38.23 38.81 1,267,855 +0.56(+1.46%)
Oct 24, 2022 38.29 38.43 37.80 38.26 1,391,192 +0.09(+0.23%)
Oct 21, 2022 37.51 38.37 37.37 38.17 1,568,041 +0.57(+1.53%)
Oct 20, 2022 38.12 38.71 37.53 37.59 1,674,293 -0.36(-0.95%)
Oct 19, 2022 38.17 38.17 37.71 37.96 974,312 -0.39(-1.01%)
Oct 18, 2022 38.34 38.51 37.84 38.35 1,640,667 +0.43(+1.14%)
Oct 17, 2022 37.53 38.40 37.48 37.91 1,569,376 +0.95(+2.58%)
Oct 14, 2022 37.92 38.03 36.92 36.96 1,639,713 -0.86(-2.27%)
Oct 13, 2022 35.44 37.92 35.24 37.82 2,514,976 +1.79(+4.98%)
Oct 12, 2022 36.60 36.97 36.01 36.02 1,609,598 -0.61(-1.66%)
Oct 11, 2022 36.67 37.26 36.42 36.63 1,572,776 -0.06(-0.17%)
Oct 10, 2022 37.22 37.37 36.64 36.69 999,380 -0.42(-1.12%)
Oct 07, 2022 37.44 37.69 36.98 37.11 1,613,612 -0.34(-0.90%)
Oct 06, 2022 38.66 38.66 37.43 37.44 1,602,053 -1.42(-3.66%)
Oct 05, 2022 39.23 39.27 38.41 38.87 1,349,434 -0.89(-2.24%)
Oct 04, 2022 39.06 39.79 39.06 39.76 1,878,705 +0.83(+2.13%)
Oct 03, 2022 37.57 39.04 37.52 38.93 2,038,900 +1.87(+5.05%)
Sep 30, 2022 37.89 37.93 37.01 37.06 2,218,896 -0.81(-2.15%)
Sep 29, 2022 39.14 39.19 37.82 37.87 2,398,792 -1.48(-3.77%)
Sep 28, 2022 38.91 39.52 38.69 39.35 2,454,115 +0.47(+1.20%)
Sep 27, 2022 39.40 39.66 38.84 38.88 1,577,119 -0.32(-0.81%)
Sep 26, 2022 39.66 39.80 38.89 39.20 1,717,483 -0.77(-1.92%)
Sep 23, 2022 40.50 40.51 39.82 39.97 1,559,905 -0.87(-2.14%)
Sep 22, 2022 40.49 41.01 40.38 40.85 1,386,188 +0.27(+0.68%)
Sep 21, 2022 40.91 41.21 40.56 40.57 1,546,213 -0.31(-0.76%)
Sep 20, 2022 41.41 41.41 40.78 40.88 1,593,041 -0.86(-2.05%)
Sep 19, 2022 41.12 41.76 41.03 41.74 1,365,083 +0.27(+0.64%)
Sep 16, 2022 40.78 41.53 40.75 41.47 1,486,541 +0.34(+0.84%)
Sep 15, 2022 40.98 41.49 40.76 41.13 1,653,617 +0.15(+0.37%)
Sep 14, 2022 41.33 41.37 40.94 40.98 1,799,436 -0.34(-0.81%)
Sep 13, 2022 42.57 42.68 41.31 41.32 4,575,618 -1.78(-4.12%)
Sep 12, 2022 42.83 43.25 42.69 43.09 1,781,237 +0.51(+1.21%)
Sep 09, 2022 42.20 42.60 42.10 42.58 2,873,394 +0.73(+1.75%)
Sep 08, 2022 41.85 41.92 41.43 41.85 1,174,231 -0.11(-0.27%)
Sep 07, 2022 41.54 42.02 41.43 41.96 1,660,670 +0.42(+1.01%)
Sep 06, 2022 42.19 42.27 41.50 41.54 1,463,592 -0.57(-1.36%)
Sep 02, 2022 42.20 42.63 41.92 42.12 1,060,084 +0.13(+0.31%)
Sep 01, 2022 41.81 42.06 41.62 41.99 1,197,038 +0.03(+0.06%)
Aug 31, 2022 42.37 42.58 41.95 41.96 1,117,421 -0.52(-1.23%)
Aug 30, 2022 43.29 43.39 42.42 42.48 1,554,641 -0.77(-1.77%)
Aug 29, 2022 43.02 43.38 42.86 43.25 1,020,957 +0.08(+0.18%)
Aug 26, 2022 43.90 43.96 43.13 43.17 942,817 -0.69(-1.57%)
Aug 25, 2022 43.63 43.91 43.34 43.86 829,665 +0.23(+0.54%)
Aug 24, 2022 43.76 43.91 43.40 43.62 1,309,216 -0.17(-0.40%)
Aug 23, 2022 43.71 43.91 43.44 43.80 1,158,711 +0.11(+0.26%)
Aug 22, 2022 44.14 44.19 43.50 43.68 1,020,432 -0.55(-1.24%)
Aug 19, 2022 43.87 44.25 43.83 44.23 711,829 +0.21(+0.47%)
Aug 18, 2022 44.18 44.25 43.87 44.02 1,767,047 -0.16(-0.35%)
Aug 17, 2022 44.20 44.34 43.99 44.18 895,789 -0.27(-0.61%)
Aug 16, 2022 43.80 44.49 43.72 44.45 983,568 +0.73(+1.67%)
Aug 15, 2022 43.53 43.73 43.30 43.72 1,115,116 -0.23(-0.52%)
Aug 12, 2022 43.85 43.97 43.47 43.94 1,507,551 +0.14(+0.32%)
Aug 11, 2022 44.20 44.35 43.75 43.80 1,277,902 -0.10(-0.22%)
Aug 10, 2022 43.57 43.97 43.54 43.90 1,035,073 +0.65(+1.51%)
Aug 09, 2022 43.14 43.34 42.95 43.25 1,310,847 +0.15(+0.34%)
Aug 08, 2022 43.16 43.48 42.88 43.10 1,332,529 +0.21(+0.49%)
Aug 05, 2022 43.09 43.33 42.39 42.89 1,690,563 -0.45(-1.04%)
Aug 04, 2022 43.24 43.75 43.00 43.34 1,124,129 +0.18(+0.42%)
Aug 03, 2022 43.40 43.52 42.94 43.16 1,073,657 -0.17(-0.40%)
Aug 02, 2022 43.87 43.92 43.29 43.33 1,043,819 -0.58(-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.