Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 41.17 41.89 40.81 41.67 8,677,269 -0.01(-0.02%)
Sep 22, 2022 42.06 42.11 41.48 41.68 6,492,398 -0.42(-1.00%)
Sep 21, 2022 43.02 43.36 42.07 42.10 6,411,209 -0.68(-1.59%)
Sep 20, 2022 42.99 43.16 42.64 42.78 6,440,845 -0.61(-1.41%)
Sep 19, 2022 42.94 43.40 42.77 43.39 6,484,622 +0.18(+0.42%)
Sep 16, 2022 43.23 43.41 42.81 43.21 12,995,416 -0.03(-0.07%)
Sep 15, 2022 44.08 44.10 43.10 43.24 5,741,768 -1.11(-2.50%)
Sep 14, 2022 44.04 44.71 44.02 44.35 6,672,158 +0.33(+0.75%)
Sep 13, 2022 45.63 45.73 43.82 44.02 7,948,738 -2.09(-4.53%)
Sep 12, 2022 45.94 46.19 45.60 46.11 7,599,031 +0.27(+0.59%)
Sep 09, 2022 45.77 46.13 45.43 45.84 6,476,686 +0.47(+1.04%)
Sep 08, 2022 44.86 45.67 44.81 45.37 7,210,549 +0.26(+0.58%)
Sep 07, 2022 44.18 45.49 44.11 45.11 10,215,274 +1.22(+2.78%)
Sep 06, 2022 44.21 44.91 43.80 43.89 5,566,737 -0.19(-0.43%)
Sep 02, 2022 44.72 45.27 43.99 44.08 6,900,644 -0.37(-0.83%)
Sep 01, 2022 43.72 44.59 43.72 44.45 5,398,945 +0.54(+1.23%)
Aug 31, 2022 44.04 44.69 43.90 43.91 8,360,668 -0.15(-0.34%)
Aug 30, 2022 44.97 45.11 43.88 44.06 4,535,173 -0.94(-2.09%)
Aug 29, 2022 44.38 45.37 44.24 45.00 5,048,116 +0.29(+0.65%)
Aug 26, 2022 46.07 46.14 44.67 44.71 7,581,747 -1.11(-2.42%)
Aug 25, 2022 45.68 45.94 45.28 45.82 7,465,006 +0.33(+0.73%)
Aug 24, 2022 44.96 45.54 44.92 45.49 8,468,122 +0.42(+0.93%)
Aug 23, 2022 45.27 45.36 44.71 45.07 7,160,424 -0.28(-0.62%)
Aug 22, 2022 45.94 46.03 45.22 45.35 3,908,733 -0.79(-1.71%)
Aug 19, 2022 46.26 46.49 46.04 46.14 7,242,684 -0.17(-0.37%)
Aug 18, 2022 46.32 46.71 46.13 46.31 6,845,281 +0.06(+0.13%)
Aug 17, 2022 46.42 46.54 45.99 46.25 5,561,417 -0.44(-0.94%)
Aug 16, 2022 46.65 47.23 46.57 46.69 5,110,939 -0.01(-0.02%)
Aug 15, 2022 46.03 46.75 46.02 46.70 4,595,228 +0.53(+1.15%)
Aug 12, 2022 45.50 46.26 45.49 46.17 4,872,536 +0.47(+1.03%)
Aug 11, 2022 45.59 46.30 45.43 45.70 4,249,051 +0.17(+0.37%)
Aug 10, 2022 45.56 45.68 44.85 45.53 4,985,571 +0.13(+0.29%)
Aug 09, 2022 45.13 45.58 44.97 45.40 4,920,895 +0.42(+0.93%)
Aug 08, 2022 45.37 45.53 44.70 44.98 3,996,071 +0.21(+0.47%)
Aug 05, 2022 45.00 45.59 43.30 44.77 11,628,070 -0.29(-0.64%)
Aug 04, 2022 44.49 45.37 44.43 45.06 6,942,436 +0.75(+1.69%)
Aug 03, 2022 44.27 44.99 43.96 44.31 10,693,200 -1.52(-3.32%)
Aug 02, 2022 46.28 46.52 45.75 45.83 5,300,326 -0.28(-0.61%)
Aug 01, 2022 46.41 46.60 45.52 46.11 5,684,242 -0.38(-0.82%)
Jul 29, 2022 46.02 46.74 46.02 46.49 4,581,965 +0.22(+0.48%)
Jul 28, 2022 45.03 46.30 44.81 46.27 8,173,465 +1.81(+4.07%)
Jul 27, 2022 44.54 44.67 44.02 44.46 7,305,096 -0.24(-0.54%)
Jul 26, 2022 44.63 44.97 44.35 44.70 4,655,738 +0.28(+0.63%)
Jul 25, 2022 44.10 44.56 43.88 44.42 3,561,771 +0.40(+0.91%)
Jul 22, 2022 43.48 44.09 43.47 44.02 4,120,818 +0.76(+1.76%)
Jul 21, 2022 43.17 43.28 42.73 43.26 6,199,943 +0.16(+0.37%)
Jul 20, 2022 43.90 44.12 43.09 43.10 8,758,315 -0.60(-1.37%)
Jul 19, 2022 44.22 44.35 43.62 43.70 7,205,061 -0.06(-0.14%)
Jul 18, 2022 44.30 44.52 43.73 43.76 3,669,235 -0.47(-1.06%)
Jul 15, 2022 44.31 44.60 43.63 44.23 4,905,260 +0.08(+0.18%)
Jul 14, 2022 42.89 44.22 42.74 44.15 4,503,153 +0.55(+1.26%)
Jul 13, 2022 43.67 44.26 43.47 43.60 4,895,115 -0.63(-1.42%)
Jul 12, 2022 44.38 44.97 44.00 44.23 3,997,288 -0.20(-0.45%)
Jul 11, 2022 44.24 44.54 43.74 44.43 3,848,056 +0.14(+0.32%)
Jul 08, 2022 44.56 44.70 44.01 44.29 3,452,092 -0.10(-0.23%)
Jul 07, 2022 44.81 45.13 44.35 44.39 4,554,226 +0.13(+0.29%)
Jul 06, 2022 44.14 44.71 43.54 44.26 4,615,765 +0.64(+1.47%)
Jul 05, 2022 45.84 45.90 42.74 43.62 8,064,897 -2.45(-5.32%)
Jul 01, 2022 45.20 46.13 45.14 46.07 7,692,788 +0.75(+1.65%)
Jun 30, 2022 44.15 45.66 43.88 45.32 10,676,445 +0.98(+2.21%)
Jun 29, 2022 43.94 44.47 43.93 44.34 4,833,571 +0.46(+1.05%)
Jun 28, 2022 43.97 44.41 43.60 43.88 5,864,317 -0.01(-0.02%)
Jun 27, 2022 43.21 44.16 43.09 43.89 4,465,389 +0.60(+1.39%)
Jun 24, 2022 42.31 43.36 42.10 43.29 7,172,474 +1.06(+2.51%)
Jun 23, 2022 41.95 42.41 41.80 42.23 4,917,901 +0.54(+1.30%)
Jun 22, 2022 41.27 42.16 41.11 41.69 5,921,890 +0.09(+0.22%)
Jun 21, 2022 41.23 41.89 41.01 41.60 6,421,694 +0.69(+1.69%)
Jun 17, 2022 41.39 41.61 40.17 40.91 14,637,846 -0.31(-0.75%)
Jun 16, 2022 41.51 41.73 40.77 41.22 7,851,134 -1.04(-2.46%)
Jun 15, 2022 42.66 43.04 41.65 42.26 7,565,682 -0.05(-0.12%)
Jun 14, 2022 43.81 43.91 41.73 42.31 9,114,152 -1.37(-3.14%)
Jun 13, 2022 45.26 45.44 43.52 43.68 8,093,688 -2.33(-5.06%)
Jun 10, 2022 46.12 46.42 45.70 46.01 6,626,524 -0.65(-1.39%)
Jun 09, 2022 47.92 48.15 46.53 46.66 5,264,418 -1.51(-3.13%)
Jun 08, 2022 48.93 49.23 48.06 48.17 5,526,604 -0.88(-1.79%)
Jun 07, 2022 48.58 49.13 48.30 49.05 4,058,872 +0.50(+1.03%)
Jun 06, 2022 49.10 49.14 48.44 48.55 4,454,905 -0.18(-0.37%)
Jun 03, 2022 48.74 49.20 48.74 48.73 4,445,171 -0.26(-0.53%)
Jun 02, 2022 49.48 49.49 48.08 48.99 5,221,798 -0.20(-0.41%)
Jun 01, 2022 49.50 49.50 48.69 49.19 4,850,957 +0.04(+0.08%)
May 31, 2022 49.47 49.68 48.86 49.15 12,204,539 -0.70(-1.40%)
May 27, 2022 49.04 49.86 48.94 49.85 5,224,898 +0.69(+1.40%)
May 26, 2022 49.05 49.49 49.01 49.16 5,005,359 +0.14(+0.29%)
May 25, 2022 48.83 49.19 48.66 49.02 5,183,650 +0.19(+0.39%)
May 24, 2022 47.90 49.02 47.48 48.83 6,421,509 +0.94(+1.96%)
May 23, 2022 47.80 48.15 47.41 47.89 4,333,196 +0.74(+1.57%)
May 20, 2022 47.37 47.62 46.34 47.15 6,174,206 -0.20(-0.42%)
May 19, 2022 47.06 47.52 46.41 47.35 5,821,556 +0.22(+0.47%)
May 18, 2022 47.63 47.89 46.95 47.13 6,946,196 -0.41(-0.86%)
May 17, 2022 47.00 47.55 46.37 47.54 5,123,142 +0.67(+1.43%)
May 16, 2022 46.86 47.26 46.41 46.87 4,707,505 +0.14(+0.30%)
May 13, 2022 46.16 46.77 45.85 46.73 5,592,809 +0.88(+1.92%)
May 12, 2022 47.34 47.70 45.40 45.85 12,042,639 -1.77(-3.72%)
May 11, 2022 46.71 48.36 46.60 47.62 9,406,384 +0.86(+1.84%)
May 10, 2022 47.22 48.01 46.22 46.76 8,876,145 +0.03(+0.06%)
May 09, 2022 47.06 47.19 46.28 46.73 6,465,975 -0.33(-0.70%)
May 06, 2022 46.86 47.32 46.49 47.06 10,966,102 +0.16(+0.34%)
May 05, 2022 47.64 47.68 46.45 46.90 7,051,409 -1.02(-2.13%)
May 04, 2022 47.24 47.95 46.80 47.92 8,197,979 +1.23(+2.63%)
May 03, 2022 46.85 47.62 46.53 46.69 4,514,701 +0.04(+0.09%)
May 02, 2022 46.87 47.30 46.07 46.65 6,330,055 -0.13(-0.28%)
Apr 29, 2022 48.16 48.30 46.71 46.78 7,205,071 -1.56(-3.23%)
Apr 28, 2022 47.85 48.50 47.56 48.34 6,496,112 +0.55(+1.15%)
Apr 27, 2022 48.50 48.85 47.74 47.79 6,904,306 -0.63(-1.30%)
Apr 26, 2022 48.37 49.34 48.27 48.42 4,844,574 -0.35(-0.72%)
Apr 25, 2022 48.65 48.95 47.49 48.77 6,256,414 +0.12(+0.25%)
Apr 22, 2022 49.68 49.86 48.56 48.65 7,508,409 -1.09(-2.19%)
Apr 21, 2022 50.02 50.71 49.70 49.74 5,337,283 -0.51(-1.01%)
Apr 20, 2022 50.15 50.66 50.01 50.25 6,193,336 +0.75(+1.52%)
Apr 19, 2022 49.33 49.60 49.10 49.50 4,314,075 +0.27(+0.55%)
Apr 18, 2022 49.03 49.38 48.81 49.23 5,408,034 +0.20(+0.41%)
Apr 14, 2022 48.88 49.35 48.64 49.03 6,493,593 +0.39(+0.80%)
Apr 13, 2022 48.06 48.72 47.97 48.64 7,015,599 +0.59(+1.23%)
Apr 12, 2022 48.17 48.66 47.76 48.05 7,535,559 -0.19(-0.39%)
Apr 11, 2022 49.93 50.14 48.17 48.24 7,488,327 -1.89(-3.77%)
Apr 08, 2022 50.11 50.29 49.25 50.13 6,020,752 +0.11(+0.22%)
Apr 07, 2022 49.50 50.13 49.27 50.02 13,464,010 +0.31(+0.62%)
Apr 06, 2022 48.06 49.84 47.91 49.71 13,414,479 +1.91(+4.00%)
Apr 05, 2022 47.33 48.18 47.33 47.80 8,562,543 +0.46(+0.97%)
Apr 04, 2022 47.75 47.79 46.83 47.34 6,212,563 -0.32(-0.67%)
Apr 01, 2022 47.60 47.83 47.28 47.66 10,273,590 +0.03(+0.06%)
Mar 31, 2022 47.40 48.03 47.31 47.63 8,196,470 +0.40(+0.85%)
Mar 30, 2022 46.95 47.25 46.79 47.23 6,125,834 +0.24(+0.51%)
Mar 29, 2022 46.01 47.02 46.01 46.99 8,463,724 +0.97(+2.11%)
Mar 28, 2022 45.58 46.03 45.32 46.02 9,274,730 +0.51(+1.12%)
Mar 25, 2022 44.47 45.55 44.47 45.51 5,698,599 +1.04(+2.34%)
Mar 24, 2022 43.84 44.57 43.78 44.47 4,872,484 +0.77(+1.76%)
Mar 23, 2022 43.62 44.01 43.05 43.70 7,221,329 +0.06(+0.14%)
Mar 22, 2022 43.81 43.99 43.35 43.64 5,700,135 -0.02(-0.05%)
Mar 21, 2022 43.29 43.71 43.21 43.66 8,522,138 +0.41(+0.95%)
Mar 18, 2022 43.31 43.53 42.86 43.25 13,085,991 -0.20(-0.46%)
Mar 17, 2022 43.47 43.74 43.30 43.45 7,454,414 +0.01(+0.02%)
Mar 16, 2022 43.64 44.09 42.71 43.44 8,718,630 -0.32(-0.73%)
Mar 15, 2022 43.89 44.02 43.27 43.76 6,384,879 +0.18(+0.41%)
Mar 14, 2022 43.70 44.12 43.52 43.58 6,793,537 -0.05(-0.11%)
Mar 11, 2022 44.24 44.40 43.59 43.63 6,407,459 +0.03(+0.07%)
Mar 10, 2022 43.31 43.80 43.14 43.60 9,859,151 +0.05(+0.11%)
Mar 09, 2022 43.74 43.92 43.26 43.55 8,573,012 +0.06(+0.14%)
Mar 08, 2022 44.16 44.29 43.09 43.49 8,624,206 -0.34(-0.78%)
Mar 07, 2022 44.17 44.70 43.77 43.83 10,065,260 -0.45(-1.02%)
Mar 04, 2022 42.88 44.28 42.54 44.28 9,041,652 +1.15(+2.67%)
Mar 03, 2022 42.80 43.30 42.77 43.13 7,235,605 +0.37(+0.87%)
Mar 02, 2022 42.34 43.02 42.14 42.76 7,133,359 +0.53(+1.26%)
Mar 01, 2022 42.00 42.65 41.87 42.23 8,039,116 -0.33(-0.78%)
Feb 28, 2022 42.15 42.85 41.90 42.56 13,252,620 -0.04(-0.09%)
Feb 25, 2022 41.34 42.68 41.74 42.60 7,981,395 +1.30(+3.15%)
Feb 24, 2022 40.84 41.40 40.11 41.30 11,997,304 +0.33(+0.81%)
Feb 23, 2022 41.72 41.89 40.80 40.97 8,161,311 -0.68(-1.63%)
Feb 22, 2022 41.73 41.95 41.36 41.65 11,475,082 +0.02(+0.05%)
Feb 18, 2022 41.63 0 -0.12(-0.29%)
Feb 17, 2022 41.85 42.01 41.43 41.75 7,959,965 -0.25(-0.60%)
Feb 16, 2022 41.96 42.28 41.56 42.00 9,731,127 +0.26(+0.62%)
Feb 15, 2022 42.33 42.51 41.43 41.74 10,471,919 -0.46(-1.09%)
Feb 14, 2022 42.27 42.35 41.28 42.20 13,116,199 +0.07(+0.17%)
Feb 11, 2022 42.12 42.74 41.99 42.13 11,253,669 +0.09(+0.21%)
Feb 10, 2022 42.21 42.91 41.95 42.04 11,356,528 -0.56(-1.31%)
Feb 09, 2022 43.16 43.48 42.54 42.60 10,407,419 -0.42(-0.98%)
Feb 08, 2022 43.88 44.02 42.96 43.02 14,755,391 -0.62(-1.42%)
Feb 07, 2022 43.10 43.74 43.04 43.64 14,399,789 +0.12(+0.28%)
Feb 04, 2022 42.67 43.90 42.62 43.52 17,454,574 -0.27(-0.62%)
Feb 03, 2022 42.19 43.79 25,583,380 +0.93(+2.17%)
Feb 02, 2022 41.06 43.09 40.80 42.86 29,684,568 -14.97(-25.89%)
Feb 01, 2022 57.66 58.21 56.92 57.83 7,534,199 -0.12(-0.21%)
Jan 31, 2022 56.75 57.99 57.95 9,652,897 +0.62(+1.08%)
Jan 28, 2022 55.92 57.37 55.54 57.33 8,445,719 +1.20(+2.14%)
Jan 27, 2022 56.10 57.15 55.61 56.13 11,088,666 +0.43(+0.77%)
Jan 26, 2022 55.64 56.50 55.29 55.70 8,396,300 +0.24(+0.43%)
Jan 25, 2022 55.63 56.08 55.17 55.46 7,964,778 -0.64(-1.14%)
Jan 24, 2022 57.06 57.19 54.65 56.10 10,424,206 -0.67(-1.18%)
Jan 21, 2022 57.25 57.45 56.48 56.77 9,434,454 -0.21(-0.37%)
Jan 20, 2022 56.80 57.92 56.54 56.98 8,450,738 +0.49(+0.87%)
Jan 19, 2022 56.06 56.88 56.00 56.49 8,916,311 +0.45(+0.80%)
Jan 18, 2022 55.44 56.23 55.33 56.04 10,270,752 -0.20(-0.36%)
Jan 14, 2022 56.24 0 -0.25(-0.44%)
Jan 13, 2022 56.42 56.93 56.22 56.49 10,075,202 +0.50(+0.89%)
Jan 12, 2022 55.49 56.05 55.24 55.99 9,006,351 +0.37(+0.67%)
Jan 11, 2022 56.77 56.84 55.11 55.62 9,588,262 -1.20(-2.11%)
Jan 10, 2022 56.75 57.03 56.25 56.82 8,788,696 +0.18(+0.32%)
Jan 07, 2022 56.73 57.19 56.24 56.64 8,421,396 -0.09(-0.16%)
Jan 06, 2022 56.88 57.12 56.58 56.73 5,701,837 -0.41(-0.72%)
Jan 05, 2022 57.00 57.82 56.87 57.14 9,483,269 +0.14(+0.25%)
Jan 04, 2022 56.60 57.62 56.60 57.00 8,847,917 -0.07(-0.12%)
Jan 03, 2022 57.10 57.76 55.75 57.07 10,627,261 -0.69(-1.20%)
Dec 31, 2021 56.91 58.01 56.91 57.76 3,958,376 +0.41(+0.71%)
Dec 30, 2021 56.66 57.51 56.63 57.35 5,977,678 +0.70(+1.24%)
Dec 29, 2021 55.80 56.89 55.77 56.65 4,715,081 +1.04(+1.87%)
Dec 28, 2021 54.85 55.64 54.79 55.61 3,271,066 +0.80(+1.46%)
Dec 27, 2021 54.49 54.85 54.37 54.81 2,121,361 +0.32(+0.59%)
Dec 23, 2021 54.46 54.89 54.39 54.49 3,558,404 +0.12(+0.22%)
Dec 22, 2021 53.72 54.46 53.67 54.37 4,290,704 +0.43(+0.80%)
Dec 21, 2021 53.84 54.29 53.34 53.94 4,584,047 +0.54(+1.01%)
Dec 20, 2021 52.93 53.50 51.92 53.40 6,644,213 -0.12(-0.22%)
Dec 17, 2021 53.76 54.41 53.21 53.52 12,948,596 -0.84(-1.55%)
Dec 16, 2021 54.60 54.98 54.28 54.36 6,513,601 -0.33(-0.60%)
Dec 15, 2021 54.00 54.76 53.77 54.69 4,664,507 +0.84(+1.56%)
Dec 14, 2021 53.91 54.34 53.49 53.85 4,893,007 -0.29(-0.54%)
Dec 13, 2021 53.82 54.38 53.48 54.14 7,195,986 +0.23(+0.43%)
Dec 10, 2021 53.51 53.98 53.16 53.91 4,410,517 +0.77(+1.45%)
Dec 09, 2021 53.32 53.57 52.79 53.14 5,295,410 -0.29(-0.54%)
Dec 08, 2021 54.20 54.32 53.08 53.43 5,205,669 -0.49(-0.91%)
Dec 07, 2021 53.45 54.28 53.42 53.92 6,709,571 +0.39(+0.73%)
Dec 06, 2021 53.27 54.12 53.04 53.53 6,123,476 +0.79(+1.50%)
Dec 03, 2021 53.33 53.45 51.73 52.74 8,366,171 -0.18(-0.34%)
Dec 02, 2021 52.66 53.51 52.63 52.92 7,253,547 +0.63(+1.20%)
Dec 01, 2021 53.25 53.74 52.23 52.29 5,965,968 -0.44(-0.83%)
Nov 30, 2021 53.86 53.92 52.30 52.73 10,500,055 -1.44(-2.66%)
Nov 29, 2021 53.74 54.35 53.43 54.17 4,259,862 +0.74(+1.38%)
Nov 26, 2021 54.30 54.32 53.30 53.43 3,012,093 -1.08(-1.98%)
Nov 24, 2021 54.34 54.66 54.00 54.51 2,940,201 +0.13(+0.24%)
Nov 23, 2021 53.78 54.49 53.78 54.38 3,532,193 +0.77(+1.44%)
Nov 22, 2021 53.61 54.59 53.54 53.61 4,457,171 +0.00(+0.00%)
Nov 19, 2021 53.56 53.80 53.22 53.61 4,356,431 +0.07(+0.13%)
Nov 18, 2021 53.45 53.67 53.52 53.54 4,453,205 -0.04(-0.07%)
Nov 17, 2021 54.14 54.28 53.33 53.58 6,675,319 -0.67(-1.24%)
Nov 16, 2021 54.79 54.86 54.19 54.25 3,384,487 -0.52(-0.95%)
Nov 15, 2021 54.45 54.79 54.03 54.77 3,426,806 +0.37(+0.68%)
Nov 12, 2021 54.30 54.77 54.17 54.40 5,664,532 -0.30(-0.55%)
Nov 11, 2021 54.39 54.74 54.01 54.70 4,651,713 +0.25(+0.46%)
Nov 10, 2021 54.04 54.51 54.45 3,669,377 +0.36(+0.67%)
Nov 09, 2021 53.25 54.21 53.12 54.09 5,562,853 +0.97(+1.83%)
Nov 08, 2021 54.11 54.24 52.62 53.12 5,060,196 -1.02(-1.88%)
Nov 05, 2021 54.17 54.65 54.07 54.14 4,667,848 +0.03(+0.06%)
Nov 04, 2021 54.02 54.18 53.49 54.11 6,266,995 +0.06(+0.11%)
Nov 03, 2021 54.04 54.70 53.45 54.05 5,115,857 +0.27(+0.50%)
Nov 02, 2021 53.95 54.18 53.41 53.78 5,872,881 -0.11(-0.20%)
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.