Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 31.00 31.25 29.26 29.51 12,967,110 -3.71(-11.17%)
Dec 02, 2022 33.10 33.49 32.33 33.22 3,552,922 -0.26(-0.78%)
Dec 01, 2022 33.22 34.28 33.13 33.48 5,546,805 +0.66(+2.01%)
Nov 30, 2022 32.49 32.85 31.52 32.82 6,926,043 +0.36(+1.11%)
Nov 29, 2022 32.43 32.62 31.56 32.46 6,995,151 +0.05(+0.15%)
Nov 28, 2022 34.23 34.44 32.34 32.41 5,306,441 -1.93(-5.62%)
Nov 25, 2022 33.66 34.39 33.66 34.34 1,807,551 +0.58(+1.72%)
Nov 23, 2022 33.59 33.81 33.30 33.76 3,339,978 +0.09(+0.27%)
Nov 22, 2022 32.56 33.71 32.22 33.67 5,561,416 +1.32(+4.08%)
Nov 21, 2022 32.57 32.95 32.08 32.35 4,690,076 -0.73(-2.21%)
Nov 18, 2022 33.56 33.83 32.75 33.08 4,645,855 +0.48(+1.47%)
Nov 17, 2022 31.73 32.65 31.47 32.60 4,079,022 +0.43(+1.34%)
Nov 16, 2022 32.63 32.76 31.84 32.17 4,869,449 -1.28(-3.83%)
Nov 15, 2022 34.03 34.90 32.97 33.45 5,440,046 +0.34(+1.03%)
Nov 14, 2022 33.04 33.92 32.90 33.11 7,624,567 -0.23(-0.69%)
Nov 11, 2022 30.26 33.48 30.21 33.34 10,064,352 +3.41(+11.39%)
Nov 10, 2022 28.15 29.94 28.11 29.93 5,557,338 +3.03(+11.26%)
Nov 09, 2022 28.22 28.34 26.83 26.90 5,244,727 -1.65(-5.78%)
Nov 08, 2022 28.39 28.82 28.06 28.55 4,335,307 +0.34(+1.21%)
Nov 07, 2022 28.61 28.74 27.77 28.21 5,685,448 -0.04(-0.14%)
Nov 04, 2022 27.88 28.77 27.66 28.25 5,955,492 +1.13(+4.17%)
Nov 03, 2022 27.27 27.34 26.46 27.12 5,786,149 -0.38(-1.38%)
Nov 02, 2022 28.57 27.50 27.50 4,995,090 -1.13(-3.95%)
Nov 01, 2022 28.71 29.04 28.02 28.63 5,166,628 +0.38(+1.35%)
Oct 31, 2022 28.03 28.73 27.49 28.25 27,586,592 -0.02(-0.07%)
Oct 28, 2022 27.10 28.36 26.92 28.27 8,972,344 +0.85(+3.10%)
Oct 27, 2022 27.70 28.64 27.13 27.42 11,924,349 -0.79(-2.80%)
Oct 26, 2022 28.39 29.27 28.00 28.21 11,408,613 -0.42(-1.47%)
Oct 25, 2022 27.90 28.96 27.90 28.63 6,516,536 +0.77(+2.76%)
Oct 24, 2022 27.65 28.22 27.29 27.86 6,658,277 +0.17(+0.61%)
Oct 21, 2022 27.55 27.90 27.03 27.69 7,670,552 +0.11(+0.40%)
Oct 20, 2022 28.53 29.15 27.47 27.58 6,697,283 -0.87(-3.06%)
Oct 19, 2022 29.14 29.43 28.20 28.45 4,400,542 -1.21(-4.08%)
Oct 18, 2022 30.22 30.70 29.46 29.66 5,397,491 +0.11(+0.37%)
Oct 17, 2022 29.51 30.03 29.31 29.55 7,016,088 +0.60(+2.07%)
Oct 14, 2022 29.67 30.27 28.93 28.95 5,348,396 -0.22(-0.75%)
Oct 13, 2022 28.25 29.56 27.92 29.17 6,824,261 +0.12(+0.41%)
Oct 12, 2022 28.96 29.55 28.77 29.05 10,808,159 +0.09(+0.31%)
Oct 11, 2022 28.41 29.45 28.33 28.96 6,269,714 +0.62(+2.19%)
Oct 10, 2022 29.00 29.22 27.97 28.34 5,918,531 -0.53(-1.84%)
Oct 07, 2022 29.87 29.93 28.61 28.87 5,127,400 -1.43(-4.72%)
Oct 06, 2022 31.58 32.06 30.29 30.30 4,653,212 -1.60(-5.02%)
Oct 05, 2022 31.24 32.05 31.07 31.90 8,378,730 +0.14(+0.44%)
Oct 04, 2022 32.06 32.37 31.33 31.76 6,811,064 +0.48(+1.53%)
Oct 03, 2022 30.31 31.57 29.77 31.28 5,938,985 +1.37(+4.58%)
Sep 30, 2022 30.02 30.81 29.32 29.91 8,451,640 -0.84(-2.73%)
Sep 29, 2022 31.94 32.10 30.61 30.75 8,799,827 -1.91(-5.85%)
Sep 28, 2022 35.19 35.29 32.63 32.66 10,266,623 -2.41(-6.87%)
Sep 27, 2022 35.30 35.57 34.57 35.07 3,445,359 +0.05(+0.14%)
Sep 26, 2022 35.97 36.50 34.97 35.02 4,513,224 -0.76(-2.12%)
Sep 23, 2022 35.88 36.37 35.24 35.78 3,481,817 -0.65(-1.78%)
Sep 22, 2022 36.94 37.07 36.39 36.43 4,623,327 -0.73(-1.96%)
Sep 21, 2022 38.59 38.99 37.15 37.16 3,993,880 -1.23(-3.20%)
Sep 20, 2022 39.90 39.91 38.06 38.39 5,268,697 -2.12(-5.23%)
Sep 19, 2022 39.44 40.55 39.18 40.51 3,659,606 +0.71(+1.78%)
Sep 16, 2022 39.85 40.34 39.44 39.80 7,772,584 -0.78(-1.92%)
Sep 15, 2022 41.01 42.02 40.37 40.58 2,966,114 -0.51(-1.24%)
Sep 14, 2022 41.65 41.81 40.81 41.09 3,122,011 -0.68(-1.63%)
Sep 13, 2022 42.70 43.28 41.67 41.77 3,307,336 -2.28(-5.18%)
Sep 12, 2022 43.91 44.82 43.91 44.05 2,881,957 +0.69(+1.59%)
Sep 09, 2022 42.81 43.76 42.70 43.36 2,677,133 +1.12(+2.65%)
Sep 08, 2022 41.25 42.26 40.79 42.24 2,166,524 +0.36(+0.85%)
Sep 07, 2022 39.79 42.00 39.70 41.88 3,401,678 +2.11(+5.29%)
Sep 06, 2022 40.42 40.73 39.59 39.78 2,922,814 -0.49(-1.23%)
Sep 02, 2022 41.36 41.54 40.05 40.27 2,007,064 -0.65(-1.59%)
Sep 01, 2022 40.70 41.02 40.17 40.93 2,306,329 -0.04(-0.10%)
Aug 31, 2022 41.66 41.74 40.63 40.97 4,325,787 -0.46(-1.12%)
Aug 30, 2022 41.43 41.77 40.86 41.43 3,325,963 +0.48(+1.18%)
Aug 29, 2022 40.52 41.04 40.21 40.95 2,514,829 +0.27(+0.66%)
Aug 26, 2022 43.60 43.69 40.65 40.68 3,658,807 -2.86(-6.56%)
Aug 25, 2022 43.01 44.34 42.86 43.53 2,185,549 +0.62(+1.45%)
Aug 24, 2022 42.92 43.48 42.64 42.91 1,979,223 +0.01(+0.02%)
Aug 23, 2022 42.51 43.51 42.51 42.90 1,919,532 +0.27(+0.63%)
Aug 22, 2022 43.96 44.00 42.48 42.64 3,591,619 -2.38(-5.29%)
Aug 19, 2022 45.87 45.89 44.67 45.02 1,792,479 -1.07(-2.32%)
Aug 18, 2022 46.40 46.48 45.71 46.08 1,417,555 -0.49(-1.06%)
Aug 17, 2022 46.59 46.99 46.05 46.58 1,755,805 -0.78(-1.65%)
Aug 16, 2022 45.96 47.64 45.96 47.36 2,268,958 +0.98(+2.11%)
Aug 15, 2022 46.29 46.55 46.01 46.38 1,833,619 -0.19(-0.40%)
Aug 12, 2022 46.77 46.97 46.16 46.57 1,705,785 -0.05(-0.11%)
Aug 11, 2022 46.25 47.41 46.19 46.62 2,780,439 +1.01(+2.21%)
Aug 10, 2022 45.76 46.46 45.44 45.61 2,186,266 +0.81(+1.81%)
Aug 09, 2022 45.05 45.07 43.97 44.80 2,698,778 -0.25(-0.55%)
Aug 08, 2022 45.41 46.14 44.86 45.05 2,500,150 -0.09(-0.20%)
Aug 05, 2022 44.89 45.47 44.58 45.14 2,045,859 +0.51(+1.15%)
Aug 04, 2022 44.36 45.16 44.18 44.62 2,109,496 +0.37(+0.83%)
Aug 03, 2022 44.22 44.55 43.62 44.26 3,009,816 +0.44(+1.02%)
Aug 02, 2022 44.64 44.66 43.78 43.81 2,259,279 -1.16(-2.57%)
Aug 01, 2022 43.93 45.26 43.46 44.97 3,572,556 +0.81(+1.84%)
Jul 29, 2022 46.95 47.44 43.59 44.16 12,549,733 -3.84(-8.01%)
Jul 28, 2022 46.50 48.06 45.86 48.00 4,382,320 +1.69(+3.65%)
Jul 27, 2022 45.09 46.42 44.73 46.31 3,029,407 +1.52(+3.40%)
Jul 26, 2022 45.69 46.16 44.65 44.79 3,453,816 -2.13(-4.55%)
Jul 25, 2022 46.87 47.01 46.06 46.92 2,957,190 +0.02(+0.04%)
Jul 22, 2022 47.01 47.58 46.63 46.90 3,402,939 +0.16(+0.34%)
Jul 21, 2022 46.86 46.99 46.21 46.75 6,170,600 -0.66(-1.40%)
Jul 20, 2022 47.19 47.98 47.00 47.41 3,807,696 +0.20(+0.42%)
Jul 19, 2022 45.67 47.46 45.52 47.21 4,095,037 +2.18(+4.85%)
Jul 18, 2022 45.32 45.98 44.81 45.03 2,993,772 +0.11(+0.24%)
Jul 15, 2022 45.05 45.22 44.38 44.92 2,083,152 +0.52(+1.18%)
Jul 14, 2022 44.32 44.74 43.82 44.39 2,490,252 -0.57(-1.27%)
Jul 13, 2022 43.76 45.14 43.41 44.97 2,402,572 +0.26(+0.57%)
Jul 12, 2022 44.18 45.44 44.18 44.71 2,210,715 +0.51(+1.16%)
Jul 11, 2022 44.62 45.07 44.07 44.20 2,133,181 -1.10(-2.42%)
Jul 08, 2022 45.22 45.76 44.48 45.29 2,208,833 +0.00(+0.00%)
Jul 07, 2022 44.51 45.47 43.97 45.29 2,622,640 +1.12(+2.53%)
Jul 06, 2022 44.33 44.68 43.63 44.18 3,309,483 -0.09(-0.20%)
Jul 05, 2022 43.05 44.30 42.58 44.27 3,469,142 +0.65(+1.50%)
Jul 01, 2022 43.52 43.88 42.65 43.61 3,921,329 -0.04(-0.09%)
Jun 30, 2022 43.97 43.98 42.82 43.65 5,074,710 -0.96(-2.15%)
Jun 29, 2022 45.59 45.64 44.00 44.61 3,245,568 -0.91(-2.00%)
Jun 28, 2022 47.25 47.58 45.48 45.52 2,651,498 -1.45(-3.09%)
Jun 27, 2022 47.50 47.62 46.29 46.97 2,927,102 -0.47(-1.00%)
Jun 24, 2022 46.61 47.46 46.42 47.45 7,715,735 +1.26(+2.72%)
Jun 23, 2022 45.53 46.23 45.08 46.19 2,204,245 +0.99(+2.19%)
Jun 22, 2022 45.33 45.96 45.05 45.20 3,161,956 -0.63(-1.38%)
Jun 21, 2022 45.90 46.26 45.48 45.84 3,590,282 +0.67(+1.49%)
Jun 17, 2022 44.05 45.51 43.92 45.17 6,296,207 +1.19(+2.70%)
Jun 16, 2022 45.17 45.24 43.66 43.98 3,490,246 -2.17(-4.71%)
Jun 15, 2022 45.43 46.57 45.41 46.15 2,358,703 +1.27(+2.82%)
Jun 14, 2022 45.38 45.84 44.51 44.89 2,577,102 -0.36(-0.79%)
Jun 13, 2022 45.46 45.66 44.37 45.24 3,727,730 -1.50(-3.21%)
Jun 10, 2022 46.99 47.37 46.55 46.75 2,846,349 -1.12(-2.33%)
Jun 09, 2022 48.64 48.74 47.79 47.86 2,270,588 -0.87(-1.78%)
Jun 08, 2022 48.45 49.18 48.23 48.73 1,843,844 -0.18(-0.36%)
Jun 07, 2022 48.11 49.11 47.70 48.91 3,793,166 +0.02(+0.04%)
Jun 06, 2022 49.22 49.29 48.14 48.89 2,987,953 -0.11(-0.22%)
Jun 03, 2022 49.55 50.19 48.83 49.00 1,842,337 -1.23(-2.45%)
Jun 02, 2022 49.13 50.27 48.93 50.23 2,641,307 +1.48(+3.03%)
Jun 01, 2022 50.05 50.29 48.42 48.75 3,199,121 -0.62(-1.25%)
May 31, 2022 49.12 49.59 48.52 49.37 4,197,340 +0.27(+0.56%)
May 27, 2022 47.77 49.10 47.74 49.10 3,347,614 +1.28(+2.68%)
May 26, 2022 46.96 48.12 46.89 47.81 3,162,761 +1.71(+3.71%)
May 25, 2022 44.04 46.57 44.04 46.10 3,481,277 +1.59(+3.58%)
May 24, 2022 44.77 44.86 43.86 44.51 4,071,514 -0.96(-2.11%)
May 23, 2022 46.36 46.75 44.95 45.47 5,593,655 -0.83(-1.80%)
May 20, 2022 46.96 46.96 44.78 46.30 9,141,821 +2.65(+6.07%)
May 19, 2022 44.49 44.57 43.22 43.65 6,150,869 -1.33(-2.96%)
May 18, 2022 45.78 46.13 44.46 44.98 4,481,038 -2.21(-4.69%)
May 17, 2022 46.89 47.40 45.98 47.19 3,506,600 +1.23(+2.68%)
May 16, 2022 46.17 46.47 45.54 45.95 3,162,366 -0.61(-1.30%)
May 13, 2022 46.49 47.11 46.07 46.56 2,921,038 +0.33(+0.72%)
May 12, 2022 44.41 46.65 44.15 46.23 3,938,158 +1.83(+4.12%)
May 11, 2022 45.70 46.09 44.35 44.40 3,227,511 -1.05(-2.30%)
May 10, 2022 47.05 47.24 45.13 45.45 3,481,789 -1.04(-2.23%)
May 09, 2022 45.97 46.94 45.43 46.48 4,222,163 -0.10(-0.21%)
May 06, 2022 46.98 47.38 46.07 46.58 3,727,081 -1.45(-3.01%)
May 05, 2022 50.15 50.45 47.64 48.03 3,592,216 -2.90(-5.69%)
May 04, 2022 50.60 50.97 49.21 50.92 5,232,362 +0.10(+0.19%)
May 03, 2022 51.13 51.20 49.94 50.83 3,736,626 -0.23(-0.46%)
May 02, 2022 51.16 51.48 49.85 51.06 3,318,455 +0.19(+0.37%)
Apr 29, 2022 51.72 52.73 50.77 50.88 7,041,278 -1.20(-2.31%)
Apr 28, 2022 52.14 52.41 51.04 52.08 2,447,055 +0.73(+1.43%)
Apr 27, 2022 51.08 51.97 50.88 51.35 2,361,012 +0.06(+0.11%)
Apr 26, 2022 52.62 53.12 51.28 51.29 3,229,591 -1.85(-3.48%)
Apr 25, 2022 53.08 53.28 51.78 53.14 3,616,781 -0.26(-0.49%)
Apr 22, 2022 54.77 55.06 53.32 53.40 3,057,686 -1.87(-3.38%)
Apr 21, 2022 57.50 57.61 54.95 55.27 2,024,827 -1.16(-2.06%)
Apr 20, 2022 56.50 57.41 56.28 56.43 1,770,930 +0.30(+0.54%)
Apr 19, 2022 54.70 56.23 54.70 56.13 2,601,546 +1.63(+3.00%)
Apr 18, 2022 54.54 55.07 54.01 54.50 2,192,119 -0.49(-0.89%)
Apr 14, 2022 55.02 55.42 54.53 54.98 1,806,358 +0.25(+0.46%)
Apr 13, 2022 54.00 54.92 53.84 54.73 2,020,392 +0.52(+0.96%)
Apr 12, 2022 54.49 55.48 53.82 54.21 1,999,133 +0.11(+0.20%)
Apr 11, 2022 54.93 55.62 53.87 54.10 2,704,277 -1.30(-2.35%)
Apr 08, 2022 54.88 55.91 54.48 55.41 3,496,773 +0.51(+0.93%)
Apr 07, 2022 54.37 55.12 53.57 54.90 2,852,454 +0.35(+0.65%)
Apr 06, 2022 53.92 54.90 53.13 54.54 2,711,479 +0.01(+0.02%)
Apr 05, 2022 54.87 55.45 53.63 54.53 3,163,901 -1.16(-2.09%)
Apr 04, 2022 55.36 56.13 54.82 55.70 2,182,933 +0.38(+0.69%)
Apr 01, 2022 55.94 56.16 54.44 55.32 2,535,103 -0.31(-0.56%)
Mar 31, 2022 56.69 57.05 55.62 55.63 2,868,441 -1.52(-2.65%)
Mar 30, 2022 58.21 58.55 56.83 57.15 2,270,540 -1.18(-2.03%)
Mar 29, 2022 57.65 58.79 57.42 58.33 2,477,859 +2.13(+3.80%)
Mar 28, 2022 56.00 56.32 55.60 56.20 2,096,650 +0.07(+0.12%)
Mar 25, 2022 55.27 56.37 55.26 56.13 2,483,186 +1.11(+2.01%)
Mar 24, 2022 55.01 55.34 54.59 55.02 1,708,514 +0.59(+1.08%)
Mar 23, 2022 55.13 55.51 54.36 54.44 3,078,862 -1.05(-1.89%)
Mar 22, 2022 55.95 56.53 55.18 55.48 3,945,418 +0.24(+0.44%)
Mar 21, 2022 56.26 56.37 54.98 55.24 4,286,039 -1.01(-1.79%)
Mar 18, 2022 55.67 56.39 54.88 56.25 6,552,773 +0.25(+0.45%)
Mar 17, 2022 54.76 56.23 54.67 55.99 4,038,431 +0.57(+1.02%)
Mar 16, 2022 54.77 56.56 54.18 55.43 4,481,041 +1.59(+2.94%)
Mar 15, 2022 53.10 54.03 52.90 53.84 3,534,781 +1.10(+2.08%)
Mar 14, 2022 52.82 53.89 52.41 52.74 4,477,298 +0.40(+0.77%)
Mar 11, 2022 52.93 53.57 52.03 52.34 4,252,390 +0.08(+0.15%)
Mar 10, 2022 51.42 52.38 51.23 52.27 2,781,197 -0.07(-0.13%)
Mar 09, 2022 51.96 52.89 51.67 52.33 4,266,707 +2.00(+3.97%)
Mar 08, 2022 50.46 52.42 49.44 50.34 5,184,342 +0.16(+0.33%)
Mar 07, 2022 53.90 53.90 50.15 50.17 5,378,006 -3.05(-5.73%)
Mar 04, 2022 53.98 54.19 51.84 53.23 4,144,974 -1.22(-2.24%)
Mar 03, 2022 55.42 55.64 54.00 54.45 2,866,756 -0.96(-1.73%)
Mar 02, 2022 53.99 55.67 53.76 55.41 2,933,399 +1.62(+3.01%)
Mar 01, 2022 55.99 56.13 53.59 53.79 4,127,647 -2.43(-4.33%)
Feb 28, 2022 56.01 56.83 55.49 56.22 3,945,360 -0.60(-1.06%)
Feb 25, 2022 56.17 57.26 56.10 56.82 2,920,797 +0.97(+1.73%)
Feb 24, 2022 54.03 55.89 53.98 55.85 3,557,258 +0.50(+0.91%)
Feb 23, 2022 56.65 56.81 55.25 55.35 2,601,804 -1.01(-1.79%)
Feb 22, 2022 56.92 57.54 56.13 56.35 2,922,479 -0.98(-1.71%)
Feb 18, 2022 57.33 0 +0.02(+0.03%)
Feb 17, 2022 58.75 59.23 57.29 57.31 2,508,235 -1.74(-2.95%)
Feb 16, 2022 59.48 59.88 58.83 59.06 2,689,626 -0.60(-1.01%)
Feb 15, 2022 59.05 60.12 58.86 59.66 3,426,364 +1.63(+2.81%)
Feb 14, 2022 58.78 59.32 57.96 58.03 3,715,538 -0.82(-1.40%)
Feb 11, 2022 60.42 60.73 58.65 58.85 3,593,362 -1.78(-2.94%)
Feb 10, 2022 61.53 62.32 60.46 60.64 4,126,438 -1.73(-2.78%)
Feb 09, 2022 61.60 62.73 61.54 62.37 3,198,094 +1.34(+2.19%)
Feb 08, 2022 60.74 61.34 60.38 61.03 2,956,738 +0.17(+0.29%)
Feb 07, 2022 62.39 62.67 60.56 60.86 3,206,791 -0.30(-0.49%)
Feb 04, 2022 61.38 61.68 60.61 61.16 3,447,320 -0.52(-0.85%)
Feb 03, 2022 62.30 61.60 61.68 3,218,006 -1.63(-2.57%)
Feb 02, 2022 64.47 64.88 62.15 63.31 4,510,301 -0.61(-0.96%)
Feb 01, 2022 63.38 64.18 62.83 63.92 4,303,136 +0.74(+1.17%)
Jan 31, 2022 60.09 63.19 5,228,450 +2.18(+3.57%)
Jan 28, 2022 63.16 63.47 59.58 61.01 8,963,479 -4.25(-6.52%)
Jan 27, 2022 66.35 67.32 64.65 65.26 4,890,380 +0.82(+1.28%)
Jan 26, 2022 65.52 66.39 63.71 64.44 3,808,372 -0.01(-0.02%)
Jan 25, 2022 64.41 65.10 63.41 64.45 6,461,386 -1.44(-2.19%)
Jan 24, 2022 64.51 66.62 63.74 65.89 6,493,063 +0.00(+0.00%)
Jan 21, 2022 64.44 66.84 63.47 65.89 5,376,197 +1.33(+2.06%)
Jan 20, 2022 67.34 67.37 64.46 64.56 6,573,996 -3.66(-5.37%)
Jan 19, 2022 69.31 70.07 68.13 68.22 2,516,333 -0.68(-0.98%)
Jan 18, 2022 69.15 69.97 68.33 68.90 2,573,875 -1.10(-1.58%)
Jan 14, 2022 70.01 0 +0.01(+0.01%)
Jan 13, 2022 70.02 70.66 69.59 70.00 1,574,324 +0.42(+0.60%)
Jan 12, 2022 70.13 70.55 68.80 69.58 1,585,263 -0.04(-0.06%)
Jan 11, 2022 69.08 69.86 68.17 69.62 2,111,298 +0.78(+1.14%)
Jan 10, 2022 69.48 69.57 67.45 68.84 2,816,635 -1.41(-2.00%)
Jan 07, 2022 69.13 70.73 68.99 70.24 3,057,672 +0.61(+0.88%)
Jan 06, 2022 70.71 71.13 68.55 69.63 2,889,750 -2.26(-3.14%)
Jan 05, 2022 73.75 74.23 71.78 71.89 1,915,983 -1.52(-2.07%)
Jan 04, 2022 71.84 74.05 71.65 73.41 1,695,352 +1.99(+2.78%)
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.