Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 38.05 39.20 38.01 38.22 5,500,686 -0.35(-0.91%)
Oct 28, 2022 39.83 39.83 37.56 38.57 6,723,198 -1.88(-4.64%)
Oct 27, 2022 41.59 41.81 40.23 40.44 5,291,982 -1.21(-2.91%)
Oct 26, 2022 41.11 42.08 40.32 41.66 6,229,182 +1.13(+2.80%)
Oct 25, 2022 37.86 41.40 37.54 40.52 8,724,394 +2.27(+5.92%)
Oct 24, 2022 39.12 39.21 37.70 38.26 8,009,120 -1.85(-4.60%)
Oct 21, 2022 37.94 40.94 37.66 40.10 14,092,092 +2.10(+5.53%)
Oct 20, 2022 34.98 40.70 34.57 38.00 37,195,184 +1.26(+3.43%)
Oct 19, 2022 38.11 38.39 36.28 36.74 8,535,930 -2.04(-5.26%)
Oct 18, 2022 39.43 39.63 37.68 38.78 5,194,607 +0.32(+0.84%)
Oct 17, 2022 38.53 39.35 37.50 38.46 5,668,934 +1.01(+2.69%)
Oct 14, 2022 39.99 39.99 37.01 37.46 5,740,478 -2.47(-6.19%)
Oct 13, 2022 37.74 40.01 37.40 39.93 8,417,479 +1.00(+2.56%)
Oct 12, 2022 36.90 40.15 35.73 38.93 18,399,298 +1.96(+5.31%)
Oct 11, 2022 36.98 38.16 36.42 36.97 5,033,918 -0.97(-2.55%)
Oct 10, 2022 38.58 39.25 37.56 37.93 5,722,335 -0.17(-0.44%)
Oct 07, 2022 38.13 38.44 37.00 38.10 6,420,355 -0.82(-2.11%)
Oct 06, 2022 38.45 39.41 37.75 38.92 7,082,557 -0.22(-0.57%)
Oct 05, 2022 38.02 39.48 37.42 39.15 7,983,985 -0.15(-0.37%)
Oct 04, 2022 38.25 39.45 37.48 39.29 9,930,224 +2.77(+7.60%)
Oct 03, 2022 33.55 37.06 33.21 36.52 9,962,571 +3.64(+11.08%)
Sep 30, 2022 34.00 34.91 32.77 32.88 9,240,113 -1.73(-5.00%)
Sep 29, 2022 36.28 36.67 33.47 34.60 13,478,716 +0.20(+0.57%)
Sep 28, 2022 33.87 34.70 32.91 34.41 10,140,815 +0.52(+1.53%)
Sep 27, 2022 34.22 35.00 33.60 33.89 8,544,311 +0.22(+0.67%)
Sep 26, 2022 34.27 35.18 33.54 33.67 7,452,425 -1.02(-2.93%)
Sep 23, 2022 35.06 35.47 34.29 34.68 8,358,779 -1.96(-5.36%)
Sep 22, 2022 39.01 39.45 36.61 36.65 10,102,848 -1.85(-4.80%)
Sep 21, 2022 42.49 42.85 38.45 38.49 11,995,876 -4.02(-9.46%)
Sep 20, 2022 42.56 42.78 41.70 42.51 5,142,405 -1.07(-2.46%)
Sep 19, 2022 40.29 44.07 40.13 43.59 6,721,973 +2.12(+5.11%)
Sep 16, 2022 42.09 42.74 40.64 41.47 11,793,799 -0.66(-1.58%)
Sep 15, 2022 43.53 44.48 42.01 42.13 8,769,035 -1.63(-3.73%)
Sep 14, 2022 47.95 48.32 43.00 43.77 13,690,938 -5.35(-10.90%)
Sep 13, 2022 49.17 51.22 48.67 49.12 4,435,049 -2.00(-3.92%)
Sep 12, 2022 52.15 52.54 50.36 51.12 5,409,123 -0.27(-0.53%)
Sep 09, 2022 49.22 51.83 49.10 51.39 7,443,148 +3.67(+7.70%)
Sep 08, 2022 46.86 47.80 46.05 47.72 5,390,081 +1.17(+2.52%)
Sep 07, 2022 45.92 46.95 45.04 46.55 5,367,892 -0.24(-0.52%)
Sep 06, 2022 48.50 49.34 46.34 46.79 6,959,115 -1.31(-2.72%)
Sep 02, 2022 48.13 49.18 47.79 48.10 4,057,784 +1.14(+2.43%)
Sep 01, 2022 46.58 47.28 45.02 46.96 6,113,273 -1.37(-2.83%)
Aug 31, 2022 49.16 49.43 47.75 48.33 5,783,588 -1.28(-2.58%)
Aug 30, 2022 53.61 53.61 48.86 49.61 7,942,210 -4.60(-8.49%)
Aug 29, 2022 53.88 55.56 53.40 54.21 5,647,476 -0.33(-0.61%)
Aug 26, 2022 56.33 56.88 53.91 54.54 5,638,346 -1.05(-1.90%)
Aug 25, 2022 53.90 55.67 53.13 55.59 5,086,969 +2.43(+4.57%)
Aug 24, 2022 50.89 53.19 50.56 53.16 5,054,300 +1.31(+2.52%)
Aug 23, 2022 49.87 52.62 49.49 51.85 5,394,764 +2.75(+5.61%)
Aug 22, 2022 48.83 49.76 47.92 49.10 4,443,642 -0.72(-1.45%)
Aug 19, 2022 51.30 51.55 49.50 49.82 4,573,812 -2.76(-5.26%)
Aug 18, 2022 51.34 52.94 51.14 52.58 4,117,315 +1.82(+3.58%)
Aug 17, 2022 50.82 51.22 50.09 50.77 4,116,355 -1.11(-2.15%)
Aug 16, 2022 51.57 52.63 51.36 51.88 5,041,585 +1.39(+2.75%)
Aug 15, 2022 49.41 50.96 48.77 50.49 4,325,875 -1.04(-2.01%)
Aug 12, 2022 51.18 52.18 50.56 51.53 4,364,466 -0.50(-0.96%)
Aug 11, 2022 53.00 54.33 51.88 52.03 5,041,445 +0.31(+0.60%)
Aug 10, 2022 50.12 52.20 49.61 51.72 5,812,641 +2.51(+5.10%)
Aug 09, 2022 48.30 49.56 48.11 49.21 4,836,228 +1.69(+3.56%)
Aug 08, 2022 48.49 49.22 47.34 47.52 4,326,389 -0.75(-1.56%)
Aug 05, 2022 46.29 50.05 46.25 48.27 5,206,478 +1.63(+3.49%)
Aug 04, 2022 47.31 48.38 46.01 46.64 4,611,178 -0.62(-1.32%)
Aug 03, 2022 47.44 47.62 46.31 47.26 4,491,723 +0.15(+0.31%)
Aug 02, 2022 46.63 48.31 46.07 47.12 4,806,529 +0.06(+0.12%)
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.