Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2022 53.70 0 +0.35(+0.66%)
Oct 26, 2022 52.95 53.50 52.77 53.35 27,774,240 +0.57(+1.08%)
Oct 25, 2022 52.40 53.18 52.20 52.78 35,034,224 +1.26(+2.45%)
Oct 24, 2022 50.71 51.86 50.52 51.52 22,964,508 +1.63(+3.27%)
Oct 21, 2022 50.00 50.75 49.55 49.89 51,419,192 -2.55(-4.86%)
Oct 20, 2022 52.20 52.70 51.60 52.44 25,479,720 +0.61(+1.18%)
Oct 19, 2022 51.80 52.16 51.26 51.83 10,014,604 +0.05(+0.10%)
Oct 18, 2022 51.10 52.10 50.85 51.78 18,596,532 +1.04(+2.05%)
Oct 17, 2022 50.50 50.90 50.20 50.74 14,095,787 +0.29(+0.57%)
Oct 14, 2022 50.49 50.87 50.30 50.45 10,076,010 +0.11(+0.22%)
Oct 13, 2022 49.80 51.07 49.52 50.34 18,628,512 +0.40(+0.80%)
Oct 12, 2022 50.01 50.50 49.81 49.94 11,818,989 -0.13(-0.26%)
Oct 11, 2022 50.03 50.55 49.81 50.07 11,620,201 -0.29(-0.58%)
Oct 10, 2022 49.66 50.86 49.50 50.36 22,277,156 +1.18(+2.40%)
Oct 07, 2022 49.02 49.52 48.14 49.18 32,631,422 -0.21(-0.43%)
Oct 06, 2022 50.98 51.55 49.29 49.39 68,294,600 -1.91(-3.72%)
Oct 05, 2022 50.26 52.00 50.20 51.30 74,655,656 -0.70(-1.35%)
Oct 04, 2022 42.81 52.30 42.55 52.00 51,857,412 +9.46(+22.24%)
Oct 03, 2022 43.90 43.90 42.23 42.54 13,156,362 -1.30(-2.97%)
Sep 30, 2022 42.89 44.66 42.74 43.84 25,890,548 +1.10(+2.57%)
Sep 29, 2022 43.00 43.17 42.39 42.74 8,712,974 -0.51(-1.18%)
Sep 28, 2022 42.59 43.53 42.38 43.25 13,317,827 +1.16(+2.76%)
Sep 27, 2022 41.74 42.18 41.28 42.09 8,293,523 +0.57(+1.37%)
Sep 26, 2022 41.50 43.52 40.66 41.52 23,914,364 -0.06(-0.14%)
Sep 23, 2022 41.48 41.77 40.84 41.58 9,139,138 +0.18(+0.43%)
Sep 22, 2022 41.39 41.77 41.25 41.40 5,867,161 +0.13(+0.31%)
Sep 21, 2022 41.79 42.19 41.27 41.27 7,622,075 -0.41(-0.98%)
Sep 20, 2022 41.44 42.11 40.93 41.68 7,228,572 +0.02(+0.05%)
Sep 19, 2022 41.40 41.74 41.21 41.66 7,218,203 +0.21(+0.51%)
Sep 16, 2022 41.83 41.95 41.25 41.45 26,522,446 -0.69(-1.64%)
Sep 15, 2022 41.75 42.44 41.50 42.14 9,250,381 +0.24(+0.57%)
Sep 14, 2022 41.75 41.91 41.25 41.90 8,103,262 +0.16(+0.38%)
Sep 13, 2022 40.76 42.47 40.47 41.74 14,314,842 +0.33(+0.80%)
Sep 12, 2022 41.81 41.90 41.25 41.41 7,905,186 -0.78(-1.85%)
Sep 09, 2022 41.88 42.30 41.51 42.19 7,422,762 +0.34(+0.81%)
Sep 08, 2022 41.00 42.17 40.98 41.85 11,827,286 +0.65(+1.58%)
Sep 07, 2022 39.30 41.25 39.30 41.20 18,283,846 +2.55(+6.60%)
Sep 06, 2022 38.62 39.09 38.06 38.65 11,272,230 +0.02(+0.05%)
Sep 02, 2022 38.86 39.01 38.29 38.63 7,925,518 +0.01(+0.03%)
Sep 01, 2022 38.64 38.92 38.44 38.62 8,647,033 -0.13(-0.34%)
Aug 31, 2022 39.98 40.05 38.59 38.75 16,860,578 -0.57(-1.45%)
Aug 30, 2022 39.87 40.09 39.07 39.32 9,615,737 -0.72(-1.80%)
Aug 29, 2022 40.22 40.59 39.99 40.04 6,693,896 -0.42(-1.04%)
Aug 26, 2022 41.15 41.20 40.23 40.46 10,144,144 -0.59(-1.44%)
Aug 25, 2022 40.50 41.49 40.17 41.05 10,367,671 +0.26(+0.64%)
Aug 24, 2022 39.28 40.99 38.77 40.79 17,119,160 +0.93(+2.33%)
Aug 23, 2022 41.36 41.94 39.85 39.86 26,011,442 -3.15(-7.32%)
Aug 22, 2022 43.50 43.66 42.81 43.01 7,903,236 -0.98(-2.23%)
Aug 19, 2022 43.52 44.01 43.35 43.99 8,103,547 +0.13(+0.30%)
Aug 18, 2022 44.12 44.44 43.81 43.86 6,287,834 -0.13(-0.30%)
Aug 17, 2022 44.25 44.51 43.85 43.99 6,107,410 -0.41(-0.92%)
Aug 16, 2022 44.34 45.00 44.24 44.40 7,925,802 -0.10(-0.22%)
Aug 15, 2022 44.19 44.77 43.96 44.50 8,953,484 +0.24(+0.54%)
Aug 12, 2022 44.01 44.60 43.93 44.26 7,857,463 +0.32(+0.73%)
Aug 11, 2022 44.37 44.63 43.63 43.94 7,325,327 -0.49(-1.10%)
Aug 10, 2022 44.52 44.65 43.83 44.43 14,492,639 +1.60(+3.74%)
Aug 09, 2022 42.78 43.12 42.60 42.83 8,305,864 -0.11(-0.26%)
Aug 08, 2022 42.94 43.55 42.87 42.94 8,189,508 +0.42(+0.99%)
Aug 05, 2022 40.81 42.66 40.60 42.52 16,048,305 +1.46(+3.56%)
Aug 04, 2022 41.00 41.23 40.55 41.06 6,151,756 +0.06(+0.15%)
Aug 03, 2022 41.00 41.39 40.89 41.00 9,346,984 +0.02(+0.05%)
Aug 02, 2022 40.75 41.27 40.65 40.98 5,243,168 +0.09(+0.22%)
Aug 01, 2022 41.12 41.35 40.46 40.89 14,089,576 -0.72(-1.73%)
Jul 29, 2022 40.80 41.78 40.75 41.61 11,787,742 +0.72(+1.76%)
Jul 28, 2022 39.76 40.90 39.58 40.89 10,147,327 +1.04(+2.61%)
Jul 27, 2022 39.58 40.11 39.13 39.85 11,596,254 +0.51(+1.30%)
Jul 26, 2022 39.08 39.53 38.89 39.34 12,630,344 +0.10(+0.25%)
Jul 25, 2022 39.23 39.60 38.74 39.24 10,498,418 -0.60(-1.51%)
Jul 22, 2022 38.90 40.18 38.71 39.84 25,211,884 +0.32(+0.81%)
Jul 21, 2022 39.50 40.10 39.12 39.52 11,401,961 -0.08(-0.20%)
Jul 20, 2022 39.56 40.01 38.82 39.60 13,944,429 +0.11(+0.28%)
Jul 19, 2022 38.51 40.50 38.50 39.49 37,473,544 +1.08(+2.81%)
Jul 18, 2022 37.58 38.76 37.34 38.41 15,169,499 +0.67(+1.78%)
Jul 15, 2022 36.62 37.77 36.27 37.74 14,809,340 +1.45(+4.00%)
Jul 14, 2022 36.59 37.10 36.19 36.29 18,933,852 -0.46(-1.25%)
Jul 13, 2022 34.95 37.16 34.80 36.75 50,196,840 +2.69(+7.90%)
Jul 12, 2022 32.76 34.39 32.52 34.06 29,451,696 +1.41(+4.32%)
Jul 11, 2022 34.60 34.90 32.55 32.65 67,163,264 -4.16(-11.30%)
Jul 08, 2022 37.51 37.55 36.80 36.81 29,823,020 -1.98(-5.10%)
Jul 07, 2022 38.32 39.51 38.32 38.79 13,129,738 +0.58(+1.52%)
Jul 06, 2022 38.21 38.45 37.74 38.21 4,867,946 -0.17(-0.44%)
Jul 05, 2022 38.18 38.64 37.25 38.38 8,158,607 +0.15(+0.39%)
Jul 01, 2022 37.38 38.24 37.08 38.23 6,311,771 +0.84(+2.25%)
Jun 30, 2022 37.53 38.02 36.99 37.39 7,129,393 -0.41(-1.08%)
Jun 29, 2022 38.76 38.78 37.64 37.80 7,176,350 -0.99(-2.55%)
Jun 28, 2022 39.21 39.70 38.65 38.79 6,057,602 -0.40(-1.02%)
Jun 27, 2022 39.67 39.88 38.90 39.19 7,148,655 -0.22(-0.56%)
Jun 24, 2022 39.01 39.92 38.87 39.41 18,090,612 +0.73(+1.89%)
Jun 23, 2022 38.76 39.08 38.25 38.68 6,321,691 +0.15(+0.39%)
Jun 22, 2022 38.57 39.34 38.41 38.53 10,826,998 -0.38(-0.98%)
Jun 21, 2022 38.19 39.08 37.66 38.91 16,890,272 +1.13(+2.99%)
Jun 17, 2022 37.32 38.05 37.02 37.78 25,059,992 +0.42(+1.12%)
Jun 16, 2022 38.61 38.71 36.96 37.36 20,933,096 -0.63(-1.66%)
Jun 15, 2022 37.50 38.51 37.24 37.99 14,573,249 +0.77(+2.07%)
Jun 14, 2022 37.95 38.87 37.19 37.22 13,399,259 +0.19(+0.51%)
Jun 13, 2022 38.00 38.58 36.91 37.03 11,577,685 -1.95(-5.00%)
Jun 10, 2022 39.52 39.63 38.89 38.98 10,534,885 -0.55(-1.39%)
Jun 09, 2022 40.25 40.54 39.53 39.53 7,974,557 -0.91(-2.25%)
Jun 08, 2022 39.96 41.29 39.83 40.44 15,280,199 +0.31(+0.77%)
Jun 07, 2022 39.08 40.24 38.95 40.13 15,801,365 +0.57(+1.44%)
Jun 06, 2022 38.16 39.94 37.91 39.56 26,102,610 -0.60(-1.49%)
Jun 03, 2022 40.45 41.04 39.98 40.16 18,269,956 +0.25(+0.63%)
Jun 02, 2022 39.07 40.47 38.81 39.91 11,685,825 +0.61(+1.55%)
Jun 01, 2022 39.80 40.26 39.24 39.30 11,194,021 -0.30(-0.76%)
May 31, 2022 40.07 40.35 39.42 39.60 11,565,598 -0.57(-1.42%)
May 27, 2022 39.57 40.77 39.48 40.17 16,789,896 +0.65(+1.64%)
May 26, 2022 38.52 39.59 38.23 39.52 22,953,406 +2.36(+6.35%)
May 25, 2022 36.06 37.37 36.02 37.16 23,186,804 +1.40(+3.91%)
May 24, 2022 36.94 37.20 35.40 35.76 22,655,870 -2.10(-5.55%)
May 23, 2022 37.77 38.00 36.94 37.86 13,526,657 -0.43(-1.12%)
May 20, 2022 37.77 38.31 36.75 38.29 23,616,006 +1.00(+2.68%)
May 19, 2022 36.76 38.50 36.20 37.29 31,954,160 +0.44(+1.19%)
May 18, 2022 37.42 38.72 36.58 36.85 24,041,180 -1.47(-3.84%)
May 17, 2022 37.00 38.87 36.85 38.32 44,982,104 +0.93(+2.49%)
May 16, 2022 39.17 39.29 37.32 37.39 52,274,248 -3.33(-8.18%)
May 13, 2022 40.40 42.00 40.01 40.72 101,989,504 -4.36(-9.67%)
May 12, 2022 45.01 47.47 43.33 45.08 37,701,712 -1.01(-2.19%)
May 11, 2022 46.95 48.15 45.80 46.09 24,798,916 -1.17(-2.48%)
May 10, 2022 47.91 48.36 46.50 47.26 23,803,056 -0.70(-1.46%)
May 09, 2022 49.30 49.44 47.62 47.96 37,672,472 -1.84(-3.69%)
May 06, 2022 49.96 50.29 49.50 49.80 23,483,470 -0.56(-1.11%)
May 05, 2022 50.53 51.21 49.81 50.36 60,481,904 +1.30(+2.65%)
May 04, 2022 48.80 49.25 48.34 49.06 28,416,622 +0.19(+0.39%)
May 03, 2022 49.15 49.48 48.75 48.87 25,199,900 -0.27(-0.55%)
May 02, 2022 48.70 49.76 48.57 49.14 32,595,484 +0.12(+0.24%)
Apr 29, 2022 49.45 50.24 48.74 49.02 38,266,948 -0.09(-0.18%)
Apr 28, 2022 49.01 49.91 47.96 49.11 43,839,788 +0.47(+0.97%)
Apr 27, 2022 49.06 49.26 47.82 48.64 59,107,256 -1.04(-2.09%)
Apr 26, 2022 51.57 51.62 49.43 49.68 115,296,264 -2.02(-3.91%)
Apr 25, 2022 51.02 52.29 50.24 51.70 176,889,024 +2.77(+5.66%)
Apr 22, 2022 47.77 49.73 47.49 48.93 76,991,584 +1.85(+3.93%)
Apr 21, 2022 45.51 47.94 45.50 47.08 70,302,704 +0.36(+0.77%)
Apr 20, 2022 46.34 47.11 45.03 46.72 63,209,108 +0.56(+1.21%)
Apr 19, 2022 47.30 48.50 45.00 46.16 125,605,512 -2.29(-4.73%)
Apr 18, 2022 46.24 48.73 44.36 48.45 152,903,328 +3.37(+7.48%)
Apr 14, 2022 48.37 48.50 44.72 45.08 258,939,120 -0.77(-1.68%)
Apr 13, 2022 44.80 46.33 44.55 45.85 44,362,080 +1.37(+3.08%)
Apr 12, 2022 47.03 47.55 44.44 44.48 60,755,232 -2.53(-5.38%)
Apr 11, 2022 45.75 47.98 44.71 47.01 117,742,904 +0.78(+1.69%)
Apr 08, 2022 47.30 48.44 45.83 46.23 83,331,152 -1.80(-3.75%)
Apr 07, 2022 50.47 51.64 46.55 48.03 120,792,152 -2.74(-5.40%)
Apr 06, 2022 50.03 52.86 49.30 50.77 158,930,992 -0.21(-0.41%)
Apr 05, 2022 53.85 54.57 50.56 50.98 217,321,488 +1.01(+2.02%)
Apr 04, 2022 47.87 51.37 46.86 49.97 268,863,552 +10.66(+27.12%)
Apr 01, 2022 39.16 39.85 39.00 39.31 12,131,812 +0.62(+1.60%)
Mar 31, 2022 39.11 39.23 38.41 38.69 13,206,509 -0.31(-0.79%)
Mar 30, 2022 40.35 40.35 38.57 39.00 15,798,313 -1.69(-4.15%)
Mar 29, 2022 39.48 40.96 39.39 40.69 17,853,624 +1.57(+4.01%)
Mar 28, 2022 38.44 39.30 38.30 39.12 14,214,872 +0.52(+1.35%)
Mar 25, 2022 38.99 39.47 37.69 38.60 20,787,562 -0.22(-0.57%)
Mar 24, 2022 38.33 39.09 38.23 38.82 18,276,596 +0.82(+2.16%)
Mar 23, 2022 38.00 38.75 37.58 38.00 12,988,576 -0.43(-1.12%)
Mar 22, 2022 37.64 39.05 37.62 38.43 17,167,296 +0.99(+2.64%)
Mar 21, 2022 37.70 37.89 36.64 37.44 20,295,496 -0.33(-0.87%)
Mar 18, 2022 37.46 39.05 37.18 37.77 35,946,356 +0.47(+1.26%)
Mar 17, 2022 35.21 37.71 34.89 37.30 30,847,308 +1.93(+5.46%)
Mar 16, 2022 34.90 35.65 34.32 35.37 25,213,236 +1.40(+4.12%)
Mar 15, 2022 33.12 34.52 33.00 33.97 14,676,794 +0.94(+2.85%)
Mar 14, 2022 32.69 33.95 32.48 33.03 17,549,492 +0.03(+0.09%)
Mar 11, 2022 34.04 34.11 32.88 33.00 15,752,953 -1.12(-3.28%)
Mar 10, 2022 33.63 34.12 12,580,217 -0.25(-0.73%)
Mar 09, 2022 33.55 34.53 33.30 34.37 16,879,776 +1.69(+5.17%)
Mar 08, 2022 32.27 33.83 31.95 32.68 17,403,712 +0.26(+0.80%)
Mar 07, 2022 33.51 33.88 32.40 32.42 19,355,484 -0.97(-2.91%)
Mar 04, 2022 33.75 34.23 32.95 33.39 17,702,860 -0.10(-0.30%)
Mar 03, 2022 34.90 35.18 33.45 33.49 18,764,332 -1.13(-3.26%)
Mar 02, 2022 35.77 35.77 34.13 34.62 18,248,652 -0.94(-2.64%)
Mar 01, 2022 35.51 36.13 34.70 35.56 17,945,988 +0.01(+0.03%)
Feb 28, 2022 34.95 36.05 34.85 35.55 17,955,788 +0.26(+0.74%)
Feb 25, 2022 35.12 35.30 34.51 35.29 15,394,875 +0.31(+0.89%)
Feb 24, 2022 31.30 35.06 31.30 34.98 22,530,234 +2.22(+6.78%)
Feb 23, 2022 33.25 33.45 32.42 32.76 15,653,392 -0.17(-0.52%)
Feb 22, 2022 33.66 33.93 32.75 32.93 16,886,722 -1.39(-4.05%)
Feb 18, 2022 34.32 0 -1.11(-3.13%)
Feb 17, 2022 35.99 36.61 35.32 35.43 16,526,042 -0.81(-2.24%)
Feb 16, 2022 35.97 36.28 35.52 36.24 17,586,592 -0.74(-2.00%)
Feb 15, 2022 36.23 37.00 36.06 36.98 21,347,918 +1.29(+3.61%)
Feb 14, 2022 35.62 36.61 35.50 35.69 15,198,308 -0.15(-0.42%)
Feb 11, 2022 37.42 37.76 35.66 35.84 23,516,872 -1.24(-3.34%)
Feb 10, 2022 36.56 39.10 36.22 37.08 48,092,784 -0.75(-1.98%)
Feb 09, 2022 36.50 37.92 36.14 37.83 24,370,504 +1.85(+5.14%)
Feb 08, 2022 35.52 36.27 35.15 35.98 17,168,726 -0.06(-0.17%)
Feb 07, 2022 36.72 37.33 35.90 36.04 22,753,908 -0.90(-2.44%)
Feb 04, 2022 35.66 37.44 34.76 36.94 23,579,682 +2.46(+7.13%)
Feb 03, 2022 33.84 34.48 32,709,892 -2.03(-5.56%)
Feb 02, 2022 38.29 38.29 36.27 36.51 18,885,214 -1.61(-4.22%)
Feb 01, 2022 37.84 38.17 36.87 38.12 14,610,063 +0.61(+1.63%)
Jan 31, 2022 35.43 37.56 37.51 17,548,632 +2.24(+6.35%)
Jan 28, 2022 33.79 35.30 33.60 35.27 14,368,939 +1.43(+4.23%)
Jan 27, 2022 34.14 35.14 33.81 33.84 16,754,505 +0.22(+0.65%)
Jan 26, 2022 34.97 35.43 33.27 33.62 21,355,700 -0.55(-1.61%)
Jan 25, 2022 34.22 34.83 33.62 34.17 19,185,310 -0.89(-2.54%)
Jan 24, 2022 33.70 35.14 32.05 35.06 31,918,296 +0.24(+0.69%)
Jan 21, 2022 36.90 37.08 34.80 34.82 25,674,132 -2.46(-6.60%)
Jan 20, 2022 37.84 39.03 37.20 37.28 17,670,108 -0.07(-0.19%)
Jan 19, 2022 37.13 38.28 37.01 37.35 19,771,540 +0.05(+0.13%)
Jan 18, 2022 37.72 38.20 37.13 37.30 14,896,874 -1.14(-2.97%)
Jan 14, 2022 38.44 0 -0.26(-0.67%)
Jan 13, 2022 40.15 40.34 38.61 38.70 15,047,925 -1.55(-3.85%)
Jan 12, 2022 40.88 41.48 39.77 40.25 10,442,075 -0.41(-1.01%)
Jan 11, 2022 39.79 40.94 39.60 40.66 13,817,212 +0.69(+1.73%)
Jan 10, 2022 39.33 40.03 38.22 39.97 14,981,112 +0.30(+0.76%)
Jan 07, 2022 39.65 40.69 39.33 39.67 14,669,958 +0.08(+0.20%)
Jan 06, 2022 39.50 40.44 38.69 39.59 16,599,127 +0.09(+0.23%)
Jan 05, 2022 40.80 41.88 39.45 39.50 21,982,160 -1.35(-3.30%)
Jan 04, 2022 42.85 42.97 40.36 40.85 21,395,718 -1.81(-4.24%)
Jan 03, 2022 43.50 43.69 42.48 42.66 14,429,077 -0.56(-1.30%)
Dec 31, 2021 44.34 44.76 43.18 43.22 9,829,633 -1.24(-2.79%)
Dec 30, 2021 42.77 45.09 42.63 44.46 14,528,166 +1.70(+3.98%)
Dec 29, 2021 43.17 43.55 42.56 42.76 8,715,406 -0.67(-1.54%)
Dec 28, 2021 44.21 44.78 43.23 43.43 8,831,519 -0.90(-2.03%)
Dec 27, 2021 44.21 44.92 44.13 44.33 8,589,726 +0.17(+0.38%)
Dec 23, 2021 44.00 44.53 43.00 44.16 8,977,574 +0.26(+0.59%)
Dec 22, 2021 44.05 44.56 43.62 43.90 10,127,636 -0.46(-1.04%)
Dec 21, 2021 43.23 44.45 42.73 44.36 9,531,433 +1.38(+3.21%)
Dec 20, 2021 42.37 43.27 41.79 42.98 12,312,096 -0.09(-0.21%)
Dec 17, 2021 42.70 44.03 41.63 43.07 29,138,012 -0.06(-0.14%)
Dec 16, 2021 44.43 45.03 42.72 43.13 13,047,639 -0.94(-2.13%)
Dec 15, 2021 44.00 44.24 42.74 44.07 14,945,980 -0.28(-0.63%)
Dec 14, 2021 44.04 44.69 43.70 44.35 11,197,055 -0.25(-0.56%)
Dec 13, 2021 45.55 45.90 43.78 44.60 11,698,009 -0.96(-2.11%)
Dec 10, 2021 46.60 46.60 44.97 45.56 14,060,664 -0.90(-1.94%)
Dec 09, 2021 47.21 48.22 46.41 46.46 26,114,452 +0.74(+1.62%)
Dec 08, 2021 44.60 46.20 44.34 45.72 18,408,200 +1.26(+2.83%)
Dec 07, 2021 45.07 46.34 44.32 44.46 21,186,068 -0.01(-0.02%)
Dec 06, 2021 42.11 44.72 41.75 44.47 26,217,028 +2.40(+5.70%)
Dec 03, 2021 42.82 43.10 41.01 42.07 26,133,992 -0.58(-1.36%)
Dec 02, 2021 43.06 43.16 41.75 42.65 24,346,200 -0.17(-0.40%)
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.