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%)
Aug 01, 2022 51.96 52.29 51.94 52.10 97,052 -0.05(-0.09%)
Jul 29, 2022 51.73 52.15 51.70 52.15 38,653 +0.50(+0.96%)
Jul 28, 2022 51.41 51.65 51.03 51.65 68,848 +0.41(+0.80%)
Jul 27, 2022 50.77 51.40 50.71 51.24 57,847 +0.92(+1.82%)
Jul 26, 2022 50.43 50.45 50.23 50.32 14,167 -0.50(-0.98%)
Jul 25, 2022 50.88 50.88 50.61 50.82 13,822 -0.14(-0.27%)
Jul 22, 2022 51.27 51.34 50.78 50.96 59,836 -0.47(-0.91%)
Jul 21, 2022 51.00 51.44 50.82 51.43 28,807 +0.51(+1.00%)
Jul 20, 2022 50.69 51.09 50.60 50.92 44,922 +0.41(+0.81%)
Jul 19, 2022 50.19 50.68 50.03 50.51 92,693 +0.58(+1.15%)
Jul 18, 2022 50.31 50.40 49.82 49.93 24,042 -0.21(-0.43%)
Jul 15, 2022 50.11 50.15 49.84 50.15 34,893 +0.47(+0.95%)
Jul 14, 2022 49.23 49.70 49.06 49.68 52,038 +0.05(+0.09%)
Jul 13, 2022 49.12 49.66 49.12 49.63 30,668 -0.04(-0.08%)
Jul 12, 2022 50.05 50.05 49.47 49.67 17,043 -0.12(-0.24%)
Jul 11, 2022 50.24 50.24 49.79 49.79 10,698 -0.64(-1.27%)
Jul 08, 2022 50.11 50.48 50.03 50.43 24,012 +0.15(+0.29%)
Jul 07, 2022 49.74 50.39 49.74 50.28 25,412 +0.58(+1.18%)
Jul 06, 2022 49.72 49.98 49.52 49.70 26,277 +0.14(+0.28%)
Jul 05, 2022 48.82 49.60 48.82 49.56 47,084 +0.42(+0.85%)
Jul 01, 2022 48.82 49.26 48.82 49.14 31,005 +0.17(+0.34%)
Jun 30, 2022 49.02 49.36 48.72 48.98 33,841 -0.51(-1.02%)
Jun 29, 2022 49.19 49.49 49.19 49.49 85,282 +0.21(+0.44%)
Jun 28, 2022 50.13 50.31 49.27 49.27 26,225 -0.71(-1.42%)
Jun 27, 2022 50.20 50.28 49.98 49.98 44,219 -0.21(-0.43%)
Jun 24, 2022 49.66 50.35 49.66 50.20 24,439 +0.81(+1.64%)
Jun 23, 2022 49.44 49.50 49.13 49.39 25,322 +0.32(+0.66%)
Jun 22, 2022 48.97 49.40 48.97 49.07 17,834 -0.13(-0.26%)
Jun 21, 2022 48.88 49.34 48.88 49.19 24,148 +0.71(+1.47%)
Jun 17, 2022 48.48 48.73 48.23 48.48 27,354 +0.12(+0.24%)
Jun 16, 2022 48.51 48.60 48.12 48.36 33,593 -0.77(-1.57%)
Jun 15, 2022 48.82 49.53 48.82 49.13 51,311 +0.57(+1.16%)
Jun 14, 2022 48.89 48.89 48.46 48.57 32,738 -0.14(-0.28%)
Jun 13, 2022 49.20 49.20 48.56 48.71 59,816 -1.14(-2.29%)
Jun 10, 2022 50.09 50.09 49.75 49.85 15,567 -0.84(-1.65%)
Jun 09, 2022 51.02 51.43 50.68 50.68 15,604 -0.55(-1.07%)
Jun 08, 2022 51.61 51.64 51.23 51.23 17,646 -0.22(-0.44%)
Jun 07, 2022 50.90 51.56 50.90 51.45 19,981 +0.04(+0.08%)
Jun 06, 2022 51.70 51.74 51.18 51.42 14,328 +0.16(+0.30%)
Jun 03, 2022 51.34 51.53 51.10 51.26 36,616 -0.62(-1.20%)
Jun 02, 2022 50.99 52.01 50.98 51.88 18,899 +0.64(+1.24%)
Jun 01, 2022 51.46 51.74 51.06 51.25 57,055 -0.20(-0.38%)
May 31, 2022 51.15 51.61 51.13 51.44 28,146 +0.05(+0.10%)
May 27, 2022 51.01 51.39 51.01 51.39 14,241 +0.78(+1.54%)
May 26, 2022 49.78 50.76 49.78 50.61 44,389 +0.61(+1.22%)
May 25, 2022 49.38 50.08 49.38 50.00 13,780 +0.41(+0.82%)
May 24, 2022 49.59 49.68 49.20 49.59 17,782 -0.50(-0.99%)
May 23, 2022 49.72 50.15 49.64 50.09 23,236 +0.44(+0.88%)
May 20, 2022 50.01 50.07 49.10 49.65 33,143 -0.19(-0.37%)
May 19, 2022 49.71 50.19 49.64 49.84 52,616 -0.13(-0.25%)
May 18, 2022 50.94 50.94 49.81 49.96 108,332 -1.24(-2.42%)
May 17, 2022 51.07 51.23 50.77 51.20 24,031 +0.66(+1.31%)
May 16, 2022 50.77 50.87 50.51 50.54 222,500 -0.32(-0.63%)
May 13, 2022 50.83 50.87 50.83 50.86 24,462 +0.08(+0.15%)
May 12, 2022 50.88 50.88 50.67 50.78 126,815 -0.06(-0.12%)
May 11, 2022 50.98 50.98 50.77 50.84 96,102 -0.13(-0.25%)
May 10, 2022 50.90 50.97 50.85 50.97 30,965 +0.03(+0.06%)
May 09, 2022 50.91 50.97 50.85 50.94 80,935 +0.09(+0.17%)
May 06, 2022 50.88 50.89 50.85 50.85 70,437 +0.04(+0.07%)
May 05, 2022 50.86 50.88 50.78 50.82 29,403 -0.05(-0.09%)
May 04, 2022 50.86 50.89 50.86 50.86 35,177 -0.01(-0.02%)
May 03, 2022 50.86 50.89 50.86 50.87 24,127 -0.00(-0.00%)
May 02, 2022 50.85 50.89 50.85 50.87 70,750 +0.00(+0.00%)
Apr 29, 2022 50.85 50.89 50.85 50.87 24,263 -0.00(-0.01%)
Apr 28, 2022 50.90 50.90 50.86 50.87 20,179 -0.05(-0.11%)
Apr 27, 2022 50.84 50.93 50.84 50.93 45,247 +0.06(+0.11%)
Apr 26, 2022 50.88 50.88 50.86 50.87 15,585 +0.03(+0.06%)
Apr 25, 2022 50.85 50.87 50.84 50.84 33,497 -0.02(-0.04%)
Apr 22, 2022 50.86 50.86 50.77 50.86 31,519 +0.01(+0.01%)
Apr 21, 2022 50.87 50.87 50.85 50.85 24,567 -0.00(-0.00%)
Apr 20, 2022 50.85 50.88 50.85 50.86 51,038 -0.04(-0.07%)
Apr 19, 2022 50.86 50.89 50.86 50.89 16,355 +0.02(+0.04%)
Apr 18, 2022 50.84 50.88 50.84 50.87 11,554 -0.00(-0.00%)
Apr 14, 2022 50.86 50.88 50.85 50.87 23,016 -0.01(-0.03%)
Apr 13, 2022 50.85 50.88 50.85 50.88 24,413 +0.01(+0.03%)
Apr 12, 2022 50.80 50.88 50.80 50.87 24,629 +0.01(+0.02%)
Apr 11, 2022 50.79 50.88 50.79 50.86 24,994 -0.01(-0.03%)
Apr 08, 2022 50.77 50.88 50.77 50.87 36,541 -0.02(-0.05%)
Apr 07, 2022 50.87 50.96 50.87 50.90 28,268 +0.07(+0.13%)
Apr 06, 2022 50.78 50.89 50.78 50.83 18,525 -0.15(-0.29%)
Apr 05, 2022 50.87 50.98 50.84 50.98 22,951 +0.02(+0.04%)
Apr 04, 2022 50.78 50.96 50.78 50.96 28,356 +0.03(+0.06%)
Apr 01, 2022 50.94 50.94 50.87 50.93 14,350 +0.01(+0.02%)
Mar 31, 2022 50.78 50.92 50.78 50.92 25,772 +0.03(+0.06%)
Mar 30, 2022 50.87 50.89 50.86 50.89 22,060 -0.03(-0.06%)
Mar 29, 2022 50.78 50.92 50.78 50.92 30,903 +0.06(+0.12%)
Mar 28, 2022 50.89 50.90 50.86 50.86 24,725 -0.01(-0.02%)
Mar 25, 2022 50.86 50.90 50.86 50.87 25,730 +0.01(+0.02%)
Mar 24, 2022 50.89 50.90 50.86 50.86 45,180 -0.01(-0.02%)
Mar 23, 2022 50.78 50.89 50.78 50.87 41,043 +0.01(+0.02%)
Mar 22, 2022 50.87 50.89 50.86 50.86 35,236 +0.00(+0.00%)
Mar 21, 2022 50.87 50.89 50.86 50.86 27,470 -0.01(-0.02%)
Mar 18, 2022 50.87 50.92 50.87 50.87 30,875 -0.03(-0.06%)
Mar 17, 2022 51.00 51.00 50.87 50.90 26,242 +0.03(+0.06%)
Mar 16, 2022 51.02 51.02 50.87 50.87 47,482 +0.00(+0.00%)
Mar 15, 2022 50.88 50.91 50.86 50.87 288,021 -0.08(-0.15%)
Mar 14, 2022 51.40 51.49 50.86 50.95 8,081 -0.49(-0.95%)
Mar 11, 2022 52.17 52.17 51.44 51.44 16,463 -0.52(-0.99%)
Mar 10, 2022 51.81 52.09 51.68 51.95 20,849 -0.32(-0.62%)
Mar 09, 2022 52.06 52.42 51.96 52.27 22,166 +0.86(+1.67%)
Mar 08, 2022 51.25 52.10 51.06 51.42 35,614 -0.09(-0.17%)
Mar 07, 2022 52.53 52.53 51.50 51.50 39,181 -1.07(-2.04%)
Mar 04, 2022 52.60 52.68 52.32 52.58 23,965 -0.39(-0.74%)
Mar 03, 2022 53.47 53.47 52.79 52.97 17,312 -0.31(-0.59%)
Mar 02, 2022 52.88 53.43 52.88 53.28 37,123 +0.35(+0.66%)
Mar 01, 2022 52.99 53.42 52.72 52.93 38,649 -0.32(-0.60%)
Feb 28, 2022 52.69 53.39 52.69 53.25 23,555 +0.07(+0.13%)
Feb 25, 2022 52.70 53.20 52.85 53.18 22,071 +0.33(+0.63%)
Feb 24, 2022 51.09 52.86 50.85 52.85 66,888 +1.04(+2.01%)
Feb 23, 2022 52.72 52.89 51.81 51.81 117,802 -0.85(-1.61%)
Feb 22, 2022 52.75 52.99 52.30 52.65 34,499 -0.16(-0.30%)
Feb 18, 2022 52.81 0 -0.35(-0.66%)
Feb 17, 2022 53.83 53.90 53.15 53.16 59,836 -0.97(-1.80%)
Feb 16, 2022 53.76 54.19 53.69 54.14 17,725 +0.07(+0.13%)
Feb 15, 2022 53.72 54.11 53.72 54.07 16,680 +0.61(+1.15%)
Feb 14, 2022 53.37 53.62 53.08 53.45 26,514 +0.05(+0.09%)
Feb 11, 2022 54.20 54.36 53.25 53.40 33,201 -0.94(-1.72%)
Feb 10, 2022 54.54 54.94 54.30 54.34 30,880 -0.62(-1.14%)
Feb 09, 2022 54.87 55.00 54.64 54.96 29,642 +0.64(+1.18%)
Feb 08, 2022 54.00 54.47 53.89 54.32 26,555 +0.33(+0.62%)
Feb 07, 2022 54.31 54.45 53.97 53.99 14,797 -0.33(-0.60%)
Feb 04, 2022 53.84 54.53 53.79 54.32 117,011 +0.35(+0.64%)
Feb 03, 2022 54.43 53.89 53.97 29,998 -1.22(-2.21%)
Feb 02, 2022 55.42 55.42 54.82 55.19 21,044 +0.30(+0.55%)
Feb 01, 2022 54.95 54.96 54.40 54.89 26,432 +0.20(+0.37%)
Jan 31, 2022 54.07 54.73 54.68 26,704 +0.97(+1.80%)
Jan 28, 2022 52.90 53.71 52.59 53.72 26,234 +0.93(+1.75%)
Jan 27, 2022 53.67 53.71 52.77 52.79 36,746 -0.33(-0.62%)
Jan 26, 2022 53.75 54.12 52.95 53.12 66,402 -0.06(-0.11%)
Jan 25, 2022 53.35 53.59 52.97 53.18 44,640 -0.68(-1.27%)
Jan 24, 2022 53.25 53.88 52.34 53.86 91,907 +0.06(+0.11%)
Jan 21, 2022 54.28 54.65 53.65 53.80 37,254 -0.75(-1.38%)
Jan 20, 2022 55.32 55.58 54.55 54.55 28,425 -0.46(-0.83%)
Jan 19, 2022 55.34 55.65 55.01 55.01 36,107 -0.33(-0.60%)
Jan 18, 2022 55.48 55.77 55.32 55.34 79,721 -0.80(-1.43%)
Jan 14, 2022 56.14 0 +0.23(+0.42%)
Jan 13, 2022 56.76 56.87 55.89 55.91 28,479 -0.81(-1.43%)
Jan 12, 2022 56.70 56.97 56.60 56.72 19,495 +0.08(+0.14%)
Jan 11, 2022 56.12 56.64 55.94 56.64 39,447 +0.53(+0.94%)
Jan 10, 2022 55.82 56.11 55.34 56.11 45,926 -0.02(-0.04%)
Jan 07, 2022 56.43 56.57 56.06 56.13 44,154 -0.24(-0.43%)
Jan 06, 2022 56.38 56.69 56.28 56.38 55,475 -0.06(-0.10%)
Jan 05, 2022 57.32 57.37 56.44 56.44 201,841 -1.12(-1.95%)
Jan 04, 2022 57.91 57.96 57.26 57.56 23,883 -0.34(-0.59%)
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.