Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 46.94 48.75 46.57 48.00 3,184,685 +0.48(+1.02%)
Oct 28, 2022 48.70 49.00 46.48 47.52 2,208,450 -0.86(-1.78%)
Oct 27, 2022 50.49 50.73 47.99 48.38 4,551,489 -1.17(-2.35%)
Oct 26, 2022 48.45 50.54 48.23 49.55 4,006,862 +1.27(+2.63%)
Oct 25, 2022 47.06 48.76 46.48 48.28 4,203,782 +1.18(+2.49%)
Oct 24, 2022 48.15 48.56 46.88 47.10 3,166,472 -1.23(-2.55%)
Oct 21, 2022 47.24 48.42 46.09 48.33 4,299,252 +0.81(+1.69%)
Oct 20, 2022 49.76 50.25 47.50 47.53 4,116,117 -1.46(-2.98%)
Oct 19, 2022 47.60 49.32 47.23 48.99 3,835,184 +1.55(+3.28%)
Oct 18, 2022 48.15 49.11 46.57 47.43 3,625,791 -0.30(-0.64%)
Oct 17, 2022 48.14 48.81 46.87 47.74 3,211,980 +0.52(+1.10%)
Oct 14, 2022 49.66 50.23 47.12 47.22 4,155,589 -3.16(-6.27%)
Oct 13, 2022 47.72 51.03 47.72 50.37 4,317,944 +1.16(+2.35%)
Oct 12, 2022 49.06 49.75 47.56 49.22 4,594,478 -0.49(-0.99%)
Oct 11, 2022 49.48 50.89 48.83 49.71 3,225,225 -0.93(-1.83%)
Oct 10, 2022 52.58 53.63 50.30 50.64 3,066,124 -2.03(-3.85%)
Oct 07, 2022 52.69 53.74 51.85 52.67 5,163,884 -0.20(-0.38%)
Oct 06, 2022 51.51 53.99 51.45 52.87 4,964,105 +0.95(+1.83%)
Oct 05, 2022 49.79 52.19 49.13 51.92 4,817,732 +1.87(+3.73%)
Oct 04, 2022 49.24 50.52 48.58 50.05 4,639,831 +2.44(+5.12%)
Oct 03, 2022 45.98 48.18 45.79 47.61 5,512,474 +4.02(+9.22%)
Sep 30, 2022 42.53 44.17 41.98 43.60 4,747,694 +0.46(+1.05%)
Sep 29, 2022 41.80 43.20 41.10 43.14 3,517,008 +0.77(+1.81%)
Sep 28, 2022 39.69 42.54 39.17 42.37 5,678,991 +3.18(+8.10%)
Sep 27, 2022 39.01 39.72 38.18 39.20 3,859,009 +1.14(+2.99%)
Sep 26, 2022 40.04 40.27 37.93 38.06 4,078,473 -2.33(-5.77%)
Sep 23, 2022 41.80 42.07 39.45 40.39 6,627,267 -3.95(-8.91%)
Sep 22, 2022 46.38 46.87 44.31 44.34 2,784,554 -1.12(-2.46%)
Sep 21, 2022 47.80 48.32 45.44 45.46 2,243,169 -1.10(-2.36%)
Sep 20, 2022 46.96 47.19 45.55 46.56 2,541,424 -0.58(-1.23%)
Sep 19, 2022 45.19 47.41 45.06 47.14 2,428,886 +0.18(+0.38%)
Sep 16, 2022 48.40 48.43 45.34 46.96 8,056,566 -1.68(-3.45%)
Sep 15, 2022 49.58 50.01 48.50 48.64 2,995,418 -2.20(-4.33%)
Sep 14, 2022 49.51 51.21 49.28 50.84 2,721,120 +2.11(+4.34%)
Sep 13, 2022 49.53 50.52 48.62 48.72 2,449,522 -1.87(-3.69%)
Sep 12, 2022 50.05 50.62 49.05 50.59 3,158,618 +1.26(+2.56%)
Sep 09, 2022 49.03 49.99 48.77 49.33 2,947,202 +1.84(+3.87%)
Sep 08, 2022 47.76 48.02 46.55 47.49 4,948,987 +0.23(+0.48%)
Sep 07, 2022 47.63 47.73 46.51 47.26 4,567,271 -1.79(-3.65%)
Sep 06, 2022 50.43 50.61 48.54 49.05 2,757,022 -0.72(-1.44%)
Sep 02, 2022 49.60 50.52 48.81 49.77 2,316,451 +1.65(+3.43%)
Sep 01, 2022 49.17 49.94 47.47 48.12 4,593,697 -2.00(-3.99%)
Aug 31, 2022 48.41 51.01 48.03 50.12 3,188,707 +0.29(+0.59%)
Aug 30, 2022 50.96 51.02 49.28 49.83 3,016,396 -2.11(-4.07%)
Aug 29, 2022 50.11 53.11 49.80 51.94 3,054,572 +1.58(+3.15%)
Aug 26, 2022 51.22 52.22 50.16 50.36 2,359,915 -0.91(-1.77%)
Aug 25, 2022 51.12 51.97 50.61 51.26 2,214,048 +0.64(+1.27%)
Aug 24, 2022 49.60 50.89 49.48 50.62 2,743,717 +1.15(+2.33%)
Aug 23, 2022 48.30 51.12 48.30 49.47 4,398,056 +2.25(+4.77%)
Aug 22, 2022 45.89 47.37 44.92 47.21 3,899,062 +0.48(+1.03%)
Aug 19, 2022 46.97 47.52 46.28 46.73 4,157,916 -0.59(-1.26%)
Aug 18, 2022 46.21 47.74 46.21 47.33 4,345,933 +1.98(+4.37%)
Aug 17, 2022 45.62 46.38 44.69 45.35 3,463,421 -0.22(-0.48%)
Aug 16, 2022 47.33 48.19 45.25 45.56 3,951,590 -0.99(-2.13%)
Aug 15, 2022 45.64 47.20 44.72 46.55 2,604,004 -1.44(-3.01%)
Aug 12, 2022 47.51 48.16 46.90 48.00 3,425,648 -0.20(-0.41%)
Aug 11, 2022 46.95 48.84 46.82 48.20 3,439,408 +2.56(+5.60%)
Aug 10, 2022 45.05 45.64 43.77 45.64 4,105,321 +0.89(+1.98%)
Aug 09, 2022 45.22 46.27 43.83 44.75 5,205,122 +0.03(+0.06%)
Aug 08, 2022 44.74 45.55 44.09 44.72 3,476,516 -0.38(-0.84%)
Aug 05, 2022 42.16 45.83 42.00 45.10 3,809,470 +2.07(+4.80%)
Aug 04, 2022 43.85 44.52 42.24 43.04 6,017,462 -1.24(-2.79%)
Aug 03, 2022 46.33 46.39 43.35 44.27 3,345,239 -1.58(-3.46%)
Aug 02, 2022 46.19 46.38 45.07 45.86 2,696,710 -0.33(-0.71%)
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.