Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 43.99 44.28 43.49 43.50 32,177,934 -0.82(-1.86%)
Oct 28, 2022 42.96 44.40 42.92 44.32 29,809,372 +1.58(+3.69%)
Oct 27, 2022 42.81 43.08 42.68 42.74 21,805,570 -0.30(-0.69%)
Oct 26, 2022 42.91 43.59 42.63 43.04 22,987,798 +0.44(+1.03%)
Oct 25, 2022 42.30 42.81 41.95 42.60 24,775,474 +0.05(+0.11%)
Oct 24, 2022 42.12 42.86 42.03 42.55 26,721,852 +0.55(+1.31%)
Oct 21, 2022 40.47 42.20 40.17 42.00 39,213,848 +1.91(+4.75%)
Oct 20, 2022 40.43 40.56 40.01 40.10 18,957,868 -0.19(-0.46%)
Oct 19, 2022 41.03 41.18 39.94 40.28 24,671,492 -0.92(-2.22%)
Oct 18, 2022 41.16 41.45 40.76 41.20 19,735,916 +0.41(+1.01%)
Oct 17, 2022 40.36 40.94 40.36 40.79 17,845,466 +0.74(+1.84%)
Oct 14, 2022 40.08 40.53 39.58 40.05 18,175,796 -0.11(-0.28%)
Oct 13, 2022 39.02 40.33 38.96 40.16 24,785,640 +0.89(+2.26%)
Oct 12, 2022 39.33 40.31 39.17 39.27 20,122,510 +0.10(+0.26%)
Oct 11, 2022 38.93 39.78 38.73 39.17 22,452,946 +0.16(+0.41%)
Oct 10, 2022 39.57 39.82 39.01 39.01 19,141,880 -0.53(-1.35%)
Oct 07, 2022 40.23 40.23 39.17 39.54 21,505,644 -0.72(-1.79%)
Oct 06, 2022 40.89 40.90 40.22 40.26 23,614,714 -0.96(-2.33%)
Oct 05, 2022 41.23 41.46 40.81 41.23 16,773,063 -0.32(-0.76%)
Oct 04, 2022 41.35 41.90 41.20 41.54 31,128,682 +0.30(+0.72%)
Oct 03, 2022 41.18 41.38 40.64 41.24 24,436,086 +0.36(+0.87%)
Sep 30, 2022 41.27 41.68 40.86 40.89 24,574,216 -0.37(-0.91%)
Sep 29, 2022 41.50 41.69 41.07 41.26 14,498,904 -0.25(-0.61%)
Sep 28, 2022 41.74 41.87 41.31 41.52 17,692,812 +0.32(+0.77%)
Sep 27, 2022 41.32 41.66 40.87 41.20 23,102,764 +0.24(+0.59%)
Sep 26, 2022 40.94 41.42 40.81 40.95 19,989,804 -0.23(-0.57%)
Sep 23, 2022 41.52 41.64 40.72 41.19 20,196,428 -0.46(-1.10%)
Sep 22, 2022 40.81 42.05 40.67 41.65 19,802,676 +0.61(+1.48%)
Sep 21, 2022 41.87 42.03 41.02 41.04 18,732,846 -0.79(-1.90%)
Sep 20, 2022 42.05 42.30 41.52 41.83 16,446,750 -0.63(-1.47%)
Sep 19, 2022 42.68 42.87 41.84 42.46 17,395,670 -0.55(-1.28%)
Sep 16, 2022 43.07 43.56 42.65 43.01 32,779,652 +0.08(+0.20%)
Sep 15, 2022 43.09 43.25 42.70 42.93 16,909,914 -0.20(-0.46%)
Sep 14, 2022 43.17 43.37 42.78 43.12 18,371,482 -0.04(-0.09%)
Sep 13, 2022 44.04 44.22 43.00 43.16 17,765,424 -1.47(-3.29%)
Sep 12, 2022 44.93 45.18 44.56 44.63 14,703,861 -0.07(-0.17%)
Sep 09, 2022 44.10 44.84 44.01 44.70 18,738,422 +0.71(+1.61%)
Sep 08, 2022 43.00 44.03 42.86 43.99 19,550,342 +0.89(+2.06%)
Sep 07, 2022 42.70 43.18 42.40 43.10 16,456,560 +0.35(+0.81%)
Sep 06, 2022 42.95 43.39 42.54 42.76 18,355,534 +0.06(+0.13%)
Sep 02, 2022 43.67 43.73 42.54 42.70 15,776,386 -0.87(-1.99%)
Sep 01, 2022 42.18 43.59 42.18 43.57 21,346,158 +1.31(+3.10%)
Aug 31, 2022 42.99 43.25 42.17 42.26 28,276,726 -0.58(-1.35%)
Aug 30, 2022 43.30 43.31 42.79 42.84 17,444,552 -0.36(-0.82%)
Aug 29, 2022 43.34 43.63 43.09 43.20 14,373,700 -0.55(-1.26%)
Aug 26, 2022 44.50 44.81 43.64 43.75 17,708,300 -1.01(-2.25%)
Aug 25, 2022 44.40 44.80 44.17 44.76 15,526,091 +0.44(+0.99%)
Aug 24, 2022 44.76 44.86 44.27 44.32 16,638,348 -0.54(-1.21%)
Aug 23, 2022 45.24 45.25 44.63 44.86 17,386,168 -0.83(-1.82%)
Aug 22, 2022 45.98 46.16 45.54 45.69 14,553,451 -0.23(-0.51%)
Aug 19, 2022 45.64 46.20 45.53 45.93 16,427,768 +0.53(+1.17%)
Aug 18, 2022 46.15 46.27 45.21 45.39 20,240,842 -0.64(-1.40%)
Aug 17, 2022 46.39 46.59 46.02 46.04 14,556,481 -0.55(-1.18%)
Aug 16, 2022 46.14 46.89 46.12 46.59 13,777,229 +0.10(+0.22%)
Aug 15, 2022 46.69 46.78 46.15 46.49 16,904,694 -0.34(-0.72%)
Aug 12, 2022 45.37 47.08 45.37 46.82 27,649,180 +1.70(+3.77%)
Aug 11, 2022 45.06 45.91 44.67 45.12 47,135,636 -1.55(-3.32%)
Aug 10, 2022 46.65 46.76 46.14 46.67 18,568,606 +0.16(+0.34%)
Aug 09, 2022 46.49 46.82 46.27 46.51 12,944,233 +0.20(+0.42%)
Aug 08, 2022 46.15 46.54 45.73 46.32 17,204,670 +0.28(+0.61%)
Aug 05, 2022 46.38 46.69 45.84 46.04 17,526,234 -0.55(-1.18%)
Aug 04, 2022 46.63 46.76 45.98 46.59 18,219,164 +0.00(+0.00%)
Aug 03, 2022 46.52 46.79 46.10 46.59 17,892,332 +0.16(+0.34%)
Aug 02, 2022 47.56 48.09 46.37 46.43 19,041,468 -0.86(-1.82%)
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.