Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 39.83 40.25 39.83 40.17 25,888,984 -0.12(-0.31%)
Oct 28, 2022 39.95 40.29 39.85 40.29 15,528,173 -0.19(-0.47%)
Oct 27, 2022 40.51 40.88 40.43 40.48 17,252,524 -0.26(-0.63%)
Oct 26, 2022 40.24 41.08 40.23 40.74 19,238,792 +0.57(+1.42%)
Oct 25, 2022 39.83 40.20 39.80 40.17 23,030,594 +0.42(+1.05%)
Oct 24, 2022 39.83 39.88 39.31 39.75 33,659,960 -1.47(-3.57%)
Oct 21, 2022 40.56 41.26 40.38 41.22 14,383,234 +0.55(+1.35%)
Oct 20, 2022 40.69 41.26 40.61 40.67 15,341,013 +0.27(+0.66%)
Oct 19, 2022 40.52 40.74 40.27 40.41 13,025,164 -0.71(-1.73%)
Oct 18, 2022 41.51 41.58 40.84 41.12 16,837,298 +0.03(+0.07%)
Oct 17, 2022 40.82 41.25 40.82 41.09 15,513,399 +1.05(+2.63%)
Oct 14, 2022 40.85 40.91 40.01 40.04 19,095,466 -0.61(-1.49%)
Oct 13, 2022 39.51 40.84 39.41 40.64 25,549,812 +0.13(+0.33%)
Oct 12, 2022 40.53 40.73 40.40 40.51 14,659,740 +0.00(+0.00%)
Oct 11, 2022 40.68 40.97 40.37 40.51 20,847,256 -0.59(-1.43%)
Oct 10, 2022 41.41 41.42 40.97 41.10 13,663,885 -0.53(-1.28%)
Oct 07, 2022 42.14 42.21 41.59 41.63 12,576,382 -0.89(-2.10%)
Oct 06, 2022 42.64 42.86 42.48 42.52 14,094,212 -0.22(-0.51%)
Oct 05, 2022 42.60 42.90 42.31 42.74 15,626,009 -0.05(-0.11%)
Oct 04, 2022 42.34 42.89 42.30 42.79 16,851,542 +1.33(+3.20%)
Oct 03, 2022 41.09 41.56 40.89 41.46 20,073,960 +0.69(+1.70%)
Sep 30, 2022 40.85 41.21 40.74 40.77 25,724,948 -0.18(-0.44%)
Sep 29, 2022 41.10 41.13 40.59 40.95 20,342,876 -0.89(-2.13%)
Sep 28, 2022 41.17 41.93 41.11 41.84 22,069,760 +0.38(+0.92%)
Sep 27, 2022 41.81 42.09 41.29 41.46 67,272,208 -0.05(-0.11%)
Sep 26, 2022 41.78 41.98 41.41 41.51 22,593,914 -0.58(-1.37%)
Sep 23, 2022 42.33 42.40 41.87 42.08 24,103,552 -1.07(-2.48%)
Sep 22, 2022 43.34 43.44 43.04 43.16 18,908,688 -0.20(-0.46%)
Sep 21, 2022 43.79 44.07 43.27 43.36 16,102,092 -0.71(-1.61%)
Sep 20, 2022 44.07 44.24 43.90 44.07 13,048,533 -0.20(-0.45%)
Sep 19, 2022 43.77 44.30 43.77 44.27 17,099,862 +0.13(+0.30%)
Sep 16, 2022 44.15 44.30 43.95 44.13 21,129,342 -0.46(-1.02%)
Sep 15, 2022 44.73 45.02 44.51 44.59 16,428,699 -0.46(-1.03%)
Sep 14, 2022 45.09 45.16 44.85 45.05 15,304,036 +0.29(+0.66%)
Sep 13, 2022 45.28 45.49 44.70 44.76 12,268,124 -1.46(-3.16%)
Sep 12, 2022 45.98 46.28 45.89 46.22 13,610,250 +0.63(+1.37%)
Sep 09, 2022 45.30 45.67 45.30 45.59 11,198,667 +0.66(+1.48%)
Sep 08, 2022 44.70 44.96 44.58 44.93 13,280,332 -0.18(-0.40%)
Sep 07, 2022 44.56 45.14 44.50 45.11 15,269,655 +0.36(+0.81%)
Sep 06, 2022 45.11 45.19 44.71 44.75 15,676,665 -0.55(-1.21%)
Sep 02, 2022 45.60 45.82 45.21 45.30 10,477,678 -0.35(-0.77%)
Sep 01, 2022 45.59 45.68 45.22 45.65 21,969,752 -0.31(-0.68%)
Aug 31, 2022 46.28 46.46 45.94 45.96 14,402,930 +0.13(+0.29%)
Aug 30, 2022 46.55 46.59 45.71 45.83 14,116,129 -0.56(-1.21%)
Aug 29, 2022 46.46 46.72 46.36 46.39 12,371,441 -0.23(-0.49%)
Aug 26, 2022 47.68 47.75 46.61 46.62 12,238,318 -0.76(-1.60%)
Aug 25, 2022 46.87 47.38 46.79 47.38 10,042,209 +0.92(+1.98%)
Aug 24, 2022 46.06 46.67 46.02 46.46 11,557,074 +0.09(+0.18%)
Aug 23, 2022 46.19 46.58 46.12 46.37 7,721,954 +0.24(+0.51%)
Aug 22, 2022 46.17 46.28 46.07 46.13 10,498,169 -0.40(-0.86%)
Aug 19, 2022 46.73 46.78 46.41 46.53 8,944,867 -0.61(-1.29%)
Aug 18, 2022 47.27 47.30 46.96 47.14 7,314,668 -0.29(-0.62%)
Aug 17, 2022 47.33 47.63 47.26 47.43 13,349,679 -0.17(-0.36%)
Aug 16, 2022 47.50 47.72 47.45 47.60 7,905,800 +0.03(+0.06%)
Aug 15, 2022 47.42 47.70 47.38 47.58 8,763,508 -0.25(-0.52%)
Aug 12, 2022 47.31 47.82 47.31 47.82 8,700,720 +0.50(+1.06%)
Aug 11, 2022 47.48 47.94 47.20 47.32 8,687,265 +0.18(+0.38%)
Aug 10, 2022 46.86 47.19 46.69 47.14 13,714,411 +0.58(+1.24%)
Aug 09, 2022 46.75 46.80 46.45 46.56 10,518,911 -0.11(-0.24%)
Aug 08, 2022 46.72 46.96 46.59 46.68 9,774,920 +0.09(+0.18%)
Aug 05, 2022 46.32 46.68 46.29 46.59 8,402,230 -0.01(-0.02%)
Aug 04, 2022 46.52 46.68 46.38 46.60 11,230,502 +0.34(+0.74%)
Aug 03, 2022 45.97 46.32 45.77 46.26 11,001,235 +0.38(+0.83%)
Aug 02, 2022 45.76 46.38 45.63 45.88 10,389,882 -0.26(-0.56%)
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.