Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 50.13 50.16 49.92 50.04 1,150 +0.01(+0.02%)
Oct 28, 2022 49.74 50.03 49.62 50.03 24,247 +0.48(+0.98%)
Oct 27, 2022 50.06 50.06 49.55 49.55 4,463 +0.37(+0.76%)
Oct 26, 2022 49.01 49.50 49.01 49.18 2,652 +0.60(+1.24%)
Oct 25, 2022 48.31 48.58 48.27 48.58 855 +0.95(+2.00%)
Oct 24, 2022 47.62 89 +0.24(+0.50%)
Oct 21, 2022 46.76 47.38 46.76 47.38 2,998 +1.26(+2.73%)
Oct 20, 2022 46.32 46.32 46.01 46.12 1,047 -0.49(-1.05%)
Oct 19, 2022 46.66 46.66 46.59 46.61 3,857 -0.10(-0.21%)
Oct 18, 2022 47.05 47.05 46.31 46.71 1,418 +0.70(+1.53%)
Oct 17, 2022 46.09 46.25 45.99 46.01 1,794 +1.12(+2.49%)
Oct 14, 2022 46.20 46.20 44.89 44.89 1,399 -1.53(-3.30%)
Oct 13, 2022 44.46 46.42 44.35 46.42 406 +1.22(+2.71%)
Oct 12, 2022 45.27 45.32 45.20 45.20 4,182 -0.36(-0.79%)
Oct 11, 2022 45.90 45.98 45.49 45.56 3,115 -0.49(-1.07%)
Oct 10, 2022 46.05 46.05 46.05 46.05 300 -0.05(-0.10%)
Oct 07, 2022 46.50 46.50 46.10 46.10 2,397 -0.81(-1.72%)
Oct 06, 2022 47.38 47.38 46.90 46.90 2,968 -0.55(-1.16%)
Oct 05, 2022 46.96 47.63 46.96 47.45 3,942 -0.71(-1.47%)
Oct 04, 2022 48.17 48.17 47.75 48.16 4,084 +1.54(+3.31%)
Oct 03, 2022 46.09 46.62 46.09 46.62 647 +0.95(+2.08%)
Sep 30, 2022 45.67 45.67 45.67 45.67 221 -0.46(-1.00%)
Sep 29, 2022 46.19 46.19 45.85 46.13 1,046 -1.06(-2.25%)
Sep 28, 2022 46.89 47.33 46.89 47.20 3,040 +0.89(+1.93%)
Sep 27, 2022 46.82 46.82 46.27 46.30 1,907 +0.09(+0.19%)
Sep 26, 2022 46.62 46.62 46.22 46.22 7,508 -0.42(-0.89%)
Sep 23, 2022 47.60 47.60 46.24 46.63 5,422 -1.78(-3.68%)
Sep 22, 2022 49.23 49.23 48.34 48.41 1,409 -0.99(-1.99%)
Sep 21, 2022 50.47 50.47 49.40 49.40 3,272 -0.69(-1.38%)
Sep 20, 2022 50.87 50.88 49.88 50.09 23,399 -1.40(-2.71%)
Sep 19, 2022 51.14 51.49 51.14 51.49 1,971 +0.87(+1.72%)
Sep 16, 2022 50.29 50.62 50.29 50.62 805 -0.64(-1.25%)
Sep 15, 2022 51.71 52.05 51.15 51.26 6,005 -0.73(-1.41%)
Sep 14, 2022 51.35 52.08 51.35 51.99 3,476 +0.48(+0.92%)
Sep 13, 2022 52.01 52.13 51.45 51.51 5,584 -1.31(-2.48%)
Sep 12, 2022 52.86 52.88 52.74 52.82 8,734 +0.16(+0.30%)
Sep 09, 2022 52.53 52.71 52.40 52.66 2,024 +0.68(+1.31%)
Sep 08, 2022 51.45 51.99 51.45 51.98 1,815 +0.59(+1.15%)
Sep 07, 2022 50.13 51.49 50.13 51.39 2,775 +1.10(+2.18%)
Sep 06, 2022 50.81 50.81 50.19 50.29 1,944 -0.01(-0.02%)
Sep 02, 2022 51.08 51.27 50.28 50.30 1,755 -0.09(-0.19%)
Sep 01, 2022 50.26 50.40 49.92 50.40 3,821 -0.47(-0.93%)
Aug 31, 2022 51.47 51.47 50.87 50.87 10,587 -0.29(-0.57%)
Aug 30, 2022 52.36 52.36 50.86 51.17 5,113 -1.18(-2.26%)
Aug 29, 2022 51.98 52.43 51.98 52.35 3,232 +0.10(+0.19%)
Aug 26, 2022 52.61 52.71 52.25 52.25 976 -1.12(-2.11%)
Aug 25, 2022 52.96 53.37 52.96 53.37 1,629 +0.72(+1.36%)
Aug 24, 2022 52.46 52.65 52.46 52.65 1,140 +0.67(+1.28%)
Aug 23, 2022 51.96 51.99 51.96 51.99 166 +0.76(+1.49%)
Aug 22, 2022 51.07 51.24 51.07 51.23 2,940 -0.80(-1.53%)
Aug 19, 2022 51.96 52.04 51.91 52.02 3,748 -0.55(-1.04%)
Aug 18, 2022 52.49 52.64 52.33 52.57 1,407 +0.30(+0.58%)
Aug 17, 2022 52.17 52.27 51.69 52.27 5,426 -0.37(-0.70%)
Aug 16, 2022 52.52 52.66 52.52 52.64 1,180 +0.08(+0.16%)
Aug 15, 2022 51.78 52.72 51.78 52.55 3,033 +0.00(+0.01%)
Aug 12, 2022 51.72 52.55 51.68 52.55 4,742 +1.12(+2.17%)
Aug 11, 2022 51.77 51.77 51.38 51.43 2,371 +0.40(+0.78%)
Aug 10, 2022 50.71 51.03 50.71 51.03 1,883 +1.32(+2.65%)
Aug 09, 2022 50.01 50.01 49.63 49.72 3,336 -0.38(-0.76%)
Aug 08, 2022 50.47 50.64 50.10 50.10 3,218 +0.53(+1.07%)
Aug 05, 2022 49.17 49.57 49.17 49.57 2,941 +0.06(+0.13%)
Aug 04, 2022 49.68 49.68 49.50 49.50 1,252 -0.43(-0.86%)
Aug 03, 2022 49.71 50.01 49.71 49.93 1,562 +0.17(+0.34%)
Aug 02, 2022 49.71 50.24 49.71 49.77 1,851 -0.03(-0.05%)
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.