Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 48.94 0 -0.45(-0.91%)
Oct 28, 2022 48.64 49.39 48.64 49.39 39,880 +0.88(+1.81%)
Oct 27, 2022 49.04 49.04 48.44 48.51 58,335 -0.40(-0.82%)
Oct 26, 2022 48.94 49.51 48.90 48.91 28,708 -0.60(-1.22%)
Oct 25, 2022 49.01 49.55 49.01 49.51 50,877 +0.53(+1.07%)
Oct 24, 2022 48.81 49.13 48.62 48.99 76,380 +0.22(+0.46%)
Oct 21, 2022 48.14 48.89 48.06 48.76 20,629 +0.40(+0.83%)
Oct 20, 2022 48.20 48.72 48.19 48.36 33,367 -0.03(-0.05%)
Oct 19, 2022 48.30 48.61 48.21 48.39 56,956 -0.16(-0.33%)
Oct 18, 2022 48.81 48.81 48.25 48.55 29,550 +0.30(+0.63%)
Oct 17, 2022 48.19 48.34 48.13 48.25 25,447 +0.82(+1.73%)
Oct 14, 2022 48.38 48.38 47.43 47.43 101,952 -0.72(-1.50%)
Oct 13, 2022 47.14 48.34 46.98 48.15 25,567 +0.51(+1.06%)
Oct 12, 2022 47.67 47.92 47.64 47.64 17,655 -0.15(-0.31%)
Oct 11, 2022 47.78 48.07 47.60 47.79 45,500 -0.22(-0.47%)
Oct 10, 2022 48.24 48.24 47.81 48.01 36,669 -0.29(-0.61%)
Oct 07, 2022 48.78 48.78 48.18 48.31 49,408 -0.92(-1.86%)
Oct 06, 2022 49.14 49.46 49.13 49.22 22,770 +0.03(+0.06%)
Oct 05, 2022 49.12 49.46 48.80 49.19 65,347 -0.05(-0.11%)
Oct 04, 2022 48.95 49.38 48.95 49.25 40,907 +0.70(+1.43%)
Oct 03, 2022 48.35 48.74 48.18 48.55 32,346 +0.56(+1.16%)
Sep 30, 2022 48.38 48.75 47.99 47.99 37,015 -0.40(-0.83%)
Sep 29, 2022 48.93 48.93 48.22 48.39 61,545 -0.67(-1.37%)
Sep 28, 2022 48.78 49.23 48.60 49.07 31,224 +0.25(+0.52%)
Sep 27, 2022 48.87 49.13 48.54 48.81 35,390 +0.09(+0.18%)
Sep 26, 2022 48.73 49.09 48.64 48.72 15,944 -0.17(-0.34%)
Sep 23, 2022 48.96 48.96 48.53 48.89 45,395 -0.21(-0.44%)
Sep 22, 2022 49.30 49.40 49.05 49.11 48,548 -0.45(-0.91%)
Sep 21, 2022 49.96 50.22 49.44 49.55 33,394 -0.21(-0.43%)
Sep 20, 2022 49.89 50.06 49.71 49.77 29,975 -0.23(-0.47%)
Sep 19, 2022 49.54 50.08 49.54 50.00 21,677 +0.19(+0.39%)
Sep 16, 2022 49.87 49.96 49.62 49.81 20,882 -0.28(-0.56%)
Sep 15, 2022 50.36 50.36 49.90 50.09 30,728 -0.47(-0.93%)
Sep 14, 2022 50.46 50.56 50.23 50.56 20,988 +0.24(+0.48%)
Sep 13, 2022 50.73 50.83 50.22 50.31 27,272 -1.36(-2.64%)
Sep 12, 2022 51.50 51.72 51.47 51.68 19,141 +0.38(+0.74%)
Sep 09, 2022 50.94 51.41 50.94 51.30 23,248 +0.40(+0.79%)
Sep 08, 2022 50.38 50.90 50.38 50.90 17,604 +0.29(+0.58%)
Sep 07, 2022 50.13 50.75 50.13 50.61 24,406 +0.51(+1.01%)
Sep 06, 2022 50.28 50.41 50.04 50.10 96,201 -0.35(-0.70%)
Sep 02, 2022 51.06 51.06 50.23 50.45 60,887 -0.20(-0.40%)
Sep 01, 2022 50.60 50.76 50.21 50.66 19,346 -0.15(-0.29%)
Aug 31, 2022 50.99 51.16 50.69 50.80 23,065 -0.02(-0.04%)
Aug 30, 2022 51.28 51.28 50.65 50.82 26,127 -0.41(-0.80%)
Aug 29, 2022 51.28 51.32 51.05 51.23 12,699 -0.23(-0.45%)
Aug 26, 2022 52.45 52.54 51.44 51.46 31,644 -0.99(-1.88%)
Aug 25, 2022 52.15 52.47 52.15 52.45 24,633 +0.54(+1.03%)
Aug 24, 2022 51.83 52.19 51.83 51.91 20,005 -0.13(-0.24%)
Aug 23, 2022 51.84 52.12 51.84 52.04 29,673 -0.01(-0.02%)
Aug 22, 2022 52.45 52.45 51.92 52.05 18,240 -0.75(-1.42%)
Aug 19, 2022 53.10 53.10 52.64 52.80 23,740 -0.36(-0.68%)
Aug 18, 2022 53.14 53.32 53.08 53.16 17,376 +0.02(+0.04%)
Aug 17, 2022 53.31 53.34 53.00 53.14 44,645 -0.30(-0.57%)
Aug 16, 2022 53.35 53.62 53.27 53.44 29,767 -0.20(-0.38%)
Aug 15, 2022 53.22 53.65 53.22 53.65 45,400 +0.30(+0.56%)
Aug 12, 2022 52.91 53.35 52.91 53.35 33,814 +0.53(+1.00%)
Aug 11, 2022 53.10 53.30 52.76 52.82 76,939 -0.02(-0.04%)
Aug 10, 2022 52.69 52.95 52.69 52.84 30,476 +0.61(+1.17%)
Aug 09, 2022 52.30 52.30 52.07 52.23 46,688 -0.36(-0.69%)
Aug 08, 2022 52.76 52.91 52.40 52.60 44,438 -0.10(-0.19%)
Aug 05, 2022 52.36 52.72 52.36 52.69 20,216 -0.03(-0.06%)
Aug 04, 2022 52.78 52.83 52.53 52.72 29,712 +0.11(+0.20%)
Aug 03, 2022 52.22 52.74 52.22 52.61 37,598 +0.56(+1.07%)
Aug 02, 2022 51.87 52.22 51.79 52.06 24,472 -0.04(-0.07%)
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.