Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 39.83 40.26 39.83 40.17 25,885,562 -0.12(-0.31%)
Oct 28, 2022 39.96 40.30 39.85 40.30 15,526,121 -0.19(-0.47%)
Oct 27, 2022 40.52 40.88 40.44 40.49 17,250,244 -0.26(-0.63%)
Oct 26, 2022 40.25 41.09 40.23 40.74 19,236,250 +0.57(+1.42%)
Oct 25, 2022 39.83 40.20 39.80 40.17 23,027,550 +0.42(+1.05%)
Oct 24, 2022 39.83 39.89 39.31 39.76 33,655,516 -1.47(-3.57%)
Oct 21, 2022 40.56 41.27 40.39 41.23 14,381,334 +0.55(+1.35%)
Oct 20, 2022 40.70 41.26 40.62 40.68 15,338,986 +0.27(+0.66%)
Oct 19, 2022 40.52 40.75 40.28 40.41 13,023,443 -0.71(-1.73%)
Oct 18, 2022 41.51 41.59 40.85 41.12 16,835,074 +0.03(+0.07%)
Oct 17, 2022 40.83 41.26 40.83 41.09 15,511,349 +1.05(+2.63%)
Oct 14, 2022 40.86 40.91 40.01 40.04 19,092,942 -0.61(-1.49%)
Oct 13, 2022 39.52 40.85 39.41 40.65 25,546,436 +0.13(+0.33%)
Oct 12, 2022 40.53 40.74 40.41 40.52 14,657,803 +0.00(+0.00%)
Oct 11, 2022 40.69 40.97 40.38 40.52 20,844,502 -0.59(-1.43%)
Oct 10, 2022 41.42 41.43 40.97 41.10 13,662,079 -0.53(-1.28%)
Oct 07, 2022 42.15 42.21 41.59 41.63 12,574,721 -0.89(-2.10%)
Oct 06, 2022 42.65 42.87 42.49 42.53 14,092,349 -0.22(-0.51%)
Oct 05, 2022 42.60 42.91 42.31 42.74 15,623,945 -0.05(-0.11%)
Oct 04, 2022 42.35 42.89 42.31 42.79 16,849,316 +1.33(+3.20%)
Oct 03, 2022 41.09 41.57 40.89 41.46 20,071,308 +0.69(+1.70%)
Sep 30, 2022 40.86 41.22 40.74 40.77 25,721,548 -0.18(-0.44%)
Sep 29, 2022 41.10 41.14 40.59 40.95 20,340,188 -0.89(-2.13%)
Sep 28, 2022 41.18 41.94 41.11 41.84 22,066,844 +0.38(+0.92%)
Sep 27, 2022 41.81 42.09 41.30 41.46 67,263,320 -0.05(-0.11%)
Sep 26, 2022 41.79 41.98 41.42 41.51 22,590,930 -0.58(-1.37%)
Sep 23, 2022 42.34 42.41 41.88 42.09 24,100,366 -1.07(-2.48%)
Sep 22, 2022 43.34 43.44 43.05 43.16 18,906,190 -0.20(-0.46%)
Sep 21, 2022 43.80 44.07 43.28 43.36 16,099,965 -0.71(-1.61%)
Sep 20, 2022 44.07 44.24 43.90 44.07 13,046,809 -0.20(-0.45%)
Sep 19, 2022 43.78 44.31 43.78 44.27 17,097,602 +0.13(+0.30%)
Sep 16, 2022 44.16 44.31 43.96 44.14 21,126,550 -0.46(-1.02%)
Sep 15, 2022 44.74 45.02 44.51 44.59 16,426,528 -0.46(-1.03%)
Sep 14, 2022 45.10 45.17 44.85 45.06 15,302,013 +0.29(+0.66%)
Sep 13, 2022 45.29 45.50 44.71 44.77 12,266,503 -1.46(-3.16%)
Sep 12, 2022 45.99 46.28 45.89 46.23 13,608,451 +0.63(+1.37%)
Sep 09, 2022 45.31 45.68 45.31 45.60 11,197,188 +0.66(+1.48%)
Sep 08, 2022 44.71 44.96 44.58 44.94 13,278,577 -0.18(-0.40%)
Sep 07, 2022 44.57 45.14 44.51 45.12 15,267,637 +0.36(+0.81%)
Sep 06, 2022 45.12 45.19 44.72 44.76 15,674,593 -0.55(-1.21%)
Sep 02, 2022 45.61 45.83 45.22 45.31 10,476,294 -0.35(-0.77%)
Sep 01, 2022 45.60 45.69 45.23 45.66 21,966,850 -0.31(-0.68%)
Aug 31, 2022 46.28 46.46 45.95 45.97 14,401,027 +0.13(+0.29%)
Aug 30, 2022 46.56 46.60 45.71 45.84 14,114,263 -0.56(-1.21%)
Aug 29, 2022 46.46 46.73 46.37 46.40 12,369,806 -0.23(-0.49%)
Aug 26, 2022 47.69 47.76 46.62 46.62 12,236,701 -0.76(-1.60%)
Aug 25, 2022 46.88 47.38 46.80 47.38 10,040,882 +0.92(+1.98%)
Aug 24, 2022 46.06 46.67 46.03 46.46 11,555,547 +0.09(+0.18%)
Aug 23, 2022 46.20 46.59 46.12 46.38 7,720,934 +0.24(+0.51%)
Aug 22, 2022 46.18 46.28 46.07 46.14 10,496,782 -0.40(-0.86%)
Aug 19, 2022 46.74 46.79 46.42 46.54 8,943,685 -0.61(-1.29%)
Aug 18, 2022 47.28 47.31 46.97 47.15 7,313,701 -0.29(-0.62%)
Aug 17, 2022 47.34 47.64 47.26 47.44 13,347,915 -0.17(-0.36%)
Aug 16, 2022 47.51 47.72 47.46 47.61 7,904,755 +0.03(+0.06%)
Aug 15, 2022 47.43 47.71 47.38 47.58 8,762,350 -0.25(-0.52%)
Aug 12, 2022 47.32 47.83 47.32 47.83 8,699,571 +0.50(+1.06%)
Aug 11, 2022 47.49 47.94 47.21 47.33 8,686,117 +0.18(+0.38%)
Aug 10, 2022 46.86 47.19 46.70 47.15 13,712,599 +0.58(+1.24%)
Aug 09, 2022 46.76 46.80 46.46 46.57 10,517,521 -0.11(-0.24%)
Aug 08, 2022 46.73 46.97 46.60 46.68 9,773,629 +0.09(+0.18%)
Aug 05, 2022 46.33 46.69 46.29 46.60 8,401,120 -0.01(-0.02%)
Aug 04, 2022 46.53 46.69 46.39 46.61 11,229,018 +0.34(+0.74%)
Aug 03, 2022 45.98 46.33 45.78 46.26 10,999,781 +0.38(+0.83%)
Aug 02, 2022 45.77 46.39 45.64 45.88 10,388,509 -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.