Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 40.22 40.65 40.22 40.56 25,637,752 -0.12(-0.31%)
Oct 28, 2022 40.34 40.69 40.24 40.69 15,377,485 -0.19(-0.47%)
Oct 27, 2022 40.91 41.28 40.83 40.88 17,085,102 -0.26(-0.63%)
Oct 26, 2022 40.64 41.49 40.62 41.14 19,052,096 +0.57(+1.42%)
Oct 25, 2022 40.22 40.59 40.19 40.56 22,807,102 +0.42(+1.05%)
Oct 24, 2022 40.22 40.27 39.69 40.14 33,333,320 -1.48(-3.57%)
Oct 21, 2022 40.95 41.67 40.78 41.63 14,243,657 +0.56(+1.35%)
Oct 20, 2022 41.09 41.66 41.01 41.07 15,192,141 +0.27(+0.66%)
Oct 19, 2022 40.92 41.14 40.67 40.80 12,898,766 -0.72(-1.73%)
Oct 18, 2022 41.91 41.99 41.24 41.52 16,673,907 +0.03(+0.07%)
Oct 17, 2022 41.22 41.65 41.22 41.49 15,362,854 +1.06(+2.63%)
Oct 14, 2022 41.25 41.31 40.40 40.43 18,910,160 -0.61(-1.49%)
Oct 13, 2022 39.90 41.24 39.80 41.04 25,301,872 +0.13(+0.33%)
Oct 12, 2022 40.93 41.13 40.80 40.91 14,517,479 +0.00(+0.00%)
Oct 11, 2022 41.08 41.37 40.77 40.91 20,644,952 -0.59(-1.43%)
Oct 10, 2022 41.82 41.83 41.37 41.50 13,531,288 -0.54(-1.28%)
Oct 07, 2022 42.55 42.62 41.99 42.04 12,454,339 -0.90(-2.10%)
Oct 06, 2022 43.06 43.28 42.90 42.94 13,957,439 -0.22(-0.51%)
Oct 05, 2022 43.01 43.32 42.72 43.16 15,474,372 -0.05(-0.11%)
Oct 04, 2022 42.76 43.31 42.72 43.21 16,688,012 +1.34(+3.20%)
Oct 03, 2022 41.49 41.97 41.29 41.86 19,879,158 +0.70(+1.70%)
Sep 30, 2022 41.25 41.62 41.14 41.17 25,475,308 -0.18(-0.44%)
Sep 29, 2022 41.50 41.53 40.98 41.35 20,145,466 -0.90(-2.13%)
Sep 28, 2022 41.58 42.34 41.51 42.25 21,855,590 +0.38(+0.92%)
Sep 27, 2022 42.22 42.50 41.70 41.86 66,619,388 -0.05(-0.11%)
Sep 26, 2022 42.19 42.39 41.82 41.91 22,374,660 -0.58(-1.37%)
Sep 23, 2022 42.75 42.82 42.28 42.50 23,869,646 -1.08(-2.48%)
Sep 22, 2022 43.76 43.86 43.46 43.58 18,725,196 -0.20(-0.46%)
Sep 21, 2022 44.22 44.50 43.69 43.78 15,945,835 -0.72(-1.61%)
Sep 20, 2022 44.50 44.67 44.33 44.50 12,921,908 -0.20(-0.45%)
Sep 19, 2022 44.20 44.74 44.20 44.70 16,933,922 +0.13(+0.30%)
Sep 16, 2022 44.58 44.74 44.38 44.57 20,924,300 -0.46(-1.02%)
Sep 15, 2022 45.17 45.46 44.94 45.03 16,269,272 -0.47(-1.03%)
Sep 14, 2022 45.53 45.60 45.29 45.49 15,155,523 +0.30(+0.66%)
Sep 13, 2022 45.72 45.94 45.14 45.20 12,149,072 -1.47(-3.16%)
Sep 12, 2022 46.43 46.73 46.34 46.67 13,478,174 +0.63(+1.37%)
Sep 09, 2022 45.74 46.12 45.74 46.04 11,089,994 +0.67(+1.48%)
Sep 08, 2022 45.14 45.40 45.02 45.37 13,151,457 -0.18(-0.40%)
Sep 07, 2022 45.00 45.58 44.94 45.55 15,121,475 +0.36(+0.81%)
Sep 06, 2022 45.55 45.63 45.15 45.19 15,524,536 -0.56(-1.21%)
Sep 02, 2022 46.05 46.27 45.66 45.74 10,376,001 -0.35(-0.77%)
Sep 01, 2022 46.04 46.13 45.67 46.10 21,756,554 -0.32(-0.68%)
Aug 31, 2022 46.73 46.91 46.40 46.41 14,263,161 +0.13(+0.29%)
Aug 30, 2022 47.01 47.05 46.16 46.28 13,979,143 -0.56(-1.21%)
Aug 29, 2022 46.91 47.18 46.82 46.85 12,251,386 -0.23(-0.49%)
Aug 26, 2022 48.15 48.22 47.07 47.08 12,119,555 -0.77(-1.60%)
Aug 25, 2022 47.33 47.84 47.25 47.84 9,944,758 +0.93(+1.98%)
Aug 24, 2022 46.51 47.12 46.47 46.91 11,444,922 +0.09(+0.18%)
Aug 23, 2022 46.64 47.04 46.57 46.83 7,647,019 +0.24(+0.51%)
Aug 22, 2022 46.62 46.73 46.52 46.59 10,396,293 -0.40(-0.86%)
Aug 19, 2022 47.19 47.24 46.86 46.99 8,858,065 -0.61(-1.29%)
Aug 18, 2022 47.74 47.76 47.42 47.60 7,243,685 -0.30(-0.62%)
Aug 17, 2022 47.79 48.10 47.72 47.90 13,220,131 -0.17(-0.36%)
Aug 16, 2022 47.97 48.19 47.92 48.07 7,829,081 +0.03(+0.06%)
Aug 15, 2022 47.89 48.17 47.84 48.04 8,678,465 -0.25(-0.52%)
Aug 12, 2022 47.77 48.29 47.77 48.29 8,616,287 +0.51(+1.06%)
Aug 11, 2022 47.95 48.41 47.66 47.78 8,602,963 +0.18(+0.38%)
Aug 10, 2022 47.31 47.65 47.15 47.60 13,581,324 +0.58(+1.24%)
Aug 09, 2022 47.21 47.26 46.91 47.02 10,416,834 -0.11(-0.24%)
Aug 08, 2022 47.18 47.42 47.05 47.13 9,680,063 +0.09(+0.18%)
Aug 05, 2022 46.78 47.14 46.74 47.05 8,320,693 -0.01(-0.02%)
Aug 04, 2022 46.98 47.14 46.84 47.06 11,121,519 +0.34(+0.74%)
Aug 03, 2022 46.42 46.78 46.22 46.71 10,894,477 +0.38(+0.83%)
Aug 02, 2022 46.21 46.84 46.08 46.33 10,289,057 -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.