Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2022 57.98 0 +0.01(+0.02%)
Nov 11, 2022 57.95 57.97 57.95 57.97 58,812 +0.02(+0.03%)
Nov 10, 2022 57.95 57.97 57.95 57.95 403,454 +0.00(+0.00%)
Nov 09, 2022 57.77 57.99 57.77 57.95 681,609 +0.18(+0.31%)
Nov 08, 2022 57.90 57.90 57.77 57.77 107,917 -0.01(-0.02%)
Nov 07, 2022 57.77 57.90 57.77 57.78 142,652 +0.01(+0.02%)
Nov 04, 2022 57.77 57.93 57.75 57.77 57,506 +0.00(+0.00%)
Nov 03, 2022 57.77 57.80 57.70 57.77 107,940 +0.01(+0.02%)
Nov 02, 2022 57.74 57.84 57.74 57.76 20,907 +0.00(+0.00%)
Nov 01, 2022 57.75 57.79 57.74 57.76 385,777 +0.01(+0.02%)
Oct 31, 2022 57.65 57.75 57.65 57.75 136,697 +0.06(+0.11%)
Oct 28, 2022 57.64 57.70 57.64 57.69 209,160 +0.04(+0.06%)
Oct 27, 2022 57.60 57.66 57.60 57.65 154,745 +0.00(+0.00%)
Oct 26, 2022 57.59 57.68 57.59 57.65 124,303 +0.05(+0.09%)
Oct 25, 2022 57.60 57.64 57.60 57.60 2,469 -0.01(-0.02%)
Oct 24, 2022 57.60 57.61 57.57 57.61 241,417 +0.01(+0.02%)
Oct 21, 2022 57.60 57.64 57.57 57.60 93,330 +0.01(+0.02%)
Oct 20, 2022 57.45 57.95 57.45 57.59 166,826 -0.03(-0.05%)
Oct 19, 2022 57.40 57.65 57.36 57.62 25,922 +0.24(+0.42%)
Oct 18, 2022 57.45 57.50 57.30 57.38 205,113 +0.06(+0.10%)
Oct 17, 2022 57.25 57.50 57.25 57.32 30,425 +0.07(+0.12%)
Oct 14, 2022 56.85 57.30 56.85 57.25 53,516 +0.15(+0.26%)
Oct 13, 2022 57.00 57.25 56.98 57.10 282,788 +0.12(+0.21%)
Oct 12, 2022 56.55 56.98 56.41 56.98 280,949 +0.43(+0.76%)
Oct 11, 2022 56.45 56.85 56.42 56.55 23,892 +0.10(+0.18%)
Oct 10, 2022 56.48 56.60 56.31 56.45 217,266 -0.07(-0.12%)
Oct 07, 2022 56.20 56.58 56.12 56.52 29,045 +0.12(+0.21%)
Oct 06, 2022 56.10 56.48 56.10 56.40 13,986 +0.25(+0.45%)
Oct 05, 2022 56.21 56.41 56.00 56.15 76,008 -0.34(-0.60%)
Oct 04, 2022 56.39 56.50 55.90 56.49 729,416 +0.49(+0.87%)
Oct 03, 2022 55.89 56.50 55.87 56.00 142,371 +0.25(+0.45%)
Sep 30, 2022 55.60 55.99 55.60 55.75 140,724 -0.10(-0.18%)
Sep 29, 2022 56.20 56.20 55.85 55.85 61,806 -0.25(-0.45%)
Sep 28, 2022 56.20 56.35 55.98 56.10 145,851 -0.05(-0.09%)
Sep 27, 2022 56.35 56.46 56.06 56.15 190,419 -0.30(-0.53%)
Sep 26, 2022 56.85 56.90 56.12 56.45 141,820 -0.31(-0.55%)
Sep 23, 2022 56.90 56.95 56.76 56.76 213,540 -0.19(-0.33%)
Sep 22, 2022 56.99 56.99 56.85 56.95 14,982 +0.07(+0.12%)
Sep 21, 2022 56.94 56.94 56.85 56.88 45,774 +0.03(+0.05%)
Sep 20, 2022 56.84 56.98 56.84 56.85 27,995 +0.00(+0.00%)
Sep 19, 2022 56.88 56.99 56.85 56.85 55,537 -0.02(-0.04%)
Sep 16, 2022 56.85 56.89 56.85 56.87 164,028 -0.02(-0.04%)
Sep 15, 2022 56.89 56.90 56.85 56.89 12,825 +0.00(+0.00%)
Sep 14, 2022 56.88 56.91 56.85 56.89 151,123 -0.02(-0.04%)
Sep 13, 2022 56.86 57.00 56.80 56.91 339,639 +0.06(+0.11%)
Sep 12, 2022 56.72 56.97 56.72 56.85 174,340 +0.05(+0.09%)
Sep 09, 2022 56.84 56.90 56.73 56.80 244,164 +0.00(+0.00%)
Sep 08, 2022 56.75 57.00 56.75 56.80 197,672 +0.00(+0.00%)
Sep 07, 2022 56.75 56.80 56.69 56.80 157,076 +0.00(+0.00%)
Sep 06, 2022 56.88 56.89 56.75 56.80 1,135,235 -0.10(-0.18%)
Sep 02, 2022 56.95 56.95 56.78 56.90 101,699 +0.02(+0.04%)
Sep 01, 2022 56.75 57.03 56.75 56.88 102,981 -0.02(-0.04%)
Aug 31, 2022 56.85 57.20 56.60 56.90 349,556 +0.01(+0.02%)
Aug 30, 2022 56.78 57.25 56.75 56.89 280,058 +0.09(+0.16%)
Aug 29, 2022 57.00 57.13 56.78 56.80 644,342 -0.30(-0.53%)
Aug 26, 2022 56.90 57.10 56.84 57.10 27,759 +0.10(+0.18%)
Aug 25, 2022 56.80 57.00 56.78 57.00 65,541 +0.22(+0.39%)
Aug 24, 2022 56.76 56.99 56.75 56.78 186,642 -0.01(-0.02%)
Aug 23, 2022 56.74 57.00 56.66 56.79 465,954 +0.05(+0.09%)
Aug 22, 2022 56.03 56.90 56.02 56.74 2,373,454 +18.86(+49.79%)
Aug 19, 2022 37.75 37.90 37.45 37.88 12,950 +0.39(+1.04%)
Aug 18, 2022 37.10 37.50 37.00 37.49 273,987 +0.49(+1.32%)
Aug 17, 2022 37.05 37.50 36.90 37.00 427,404 -0.25(-0.67%)
Aug 16, 2022 36.78 37.25 36.78 37.25 19,614 +0.25(+0.68%)
Aug 15, 2022 37.30 37.30 36.81 37.00 55,347 +0.00(+0.00%)
Aug 12, 2022 37.55 37.98 36.86 37.00 173,931 -0.50(-1.33%)
Aug 11, 2022 38.22 38.22 37.27 37.50 56,421 +0.00(+0.00%)
Aug 10, 2022 37.85 38.00 37.40 37.50 40,442 +0.25(+0.67%)
Aug 09, 2022 38.24 38.25 37.25 37.25 27,813 -0.77(-2.03%)
Aug 08, 2022 37.91 38.25 37.91 38.02 26,586 -0.23(-0.60%)
Aug 05, 2022 38.25 38.25 38.25 38.25 17,283 +0.00(+0.00%)
Aug 04, 2022 38.25 38.25 38.15 38.25 12,249 +0.00(+0.00%)
Aug 03, 2022 38.16 38.25 38.12 38.25 10,469 +0.00(+0.00%)
Aug 02, 2022 38.10 38.25 38.00 38.25 6,640 +0.00(+0.00%)
Aug 01, 2022 38.25 38.25 38.00 38.25 37,508 +0.00(+0.00%)
Jul 29, 2022 38.25 38.25 38.20 38.25 34,692 +0.05(+0.13%)
Jul 28, 2022 38.28 38.28 37.90 38.20 23,764 -0.05(-0.13%)
Jul 27, 2022 38.25 38.25 38.01 38.25 25,116 +0.21(+0.55%)
Jul 26, 2022 37.92 38.25 37.85 38.04 106,837 +0.04(+0.11%)
Jul 25, 2022 38.00 38.70 37.89 38.00 123,257 +0.00(+0.00%)
Jul 22, 2022 37.91 38.69 37.90 38.00 142,271 +0.00(+0.00%)
Jul 21, 2022 38.00 38.00 37.81 38.00 73,698 +0.00(+0.00%)
Jul 20, 2022 38.00 38.74 37.75 38.00 166,393 +0.00(+0.00%)
Jul 19, 2022 38.00 38.00 37.75 38.00 5,626 +0.00(+0.00%)
Jul 18, 2022 38.00 38.03 37.80 38.00 4,922 +0.00(+0.00%)
Jul 15, 2022 37.50 38.00 37.50 38.00 18,395 +0.50(+1.33%)
Jul 14, 2022 38.90 38.90 37.50 37.50 3,604 -0.50(-1.32%)
Jul 13, 2022 37.80 38.01 37.79 38.00 5,353 +0.00(+0.00%)
Jul 12, 2022 38.20 38.20 38.00 38.00 78,946 -0.20(-0.52%)
Jul 11, 2022 38.00 38.26 36.50 38.20 24,822 +0.43(+1.14%)
Jul 08, 2022 38.00 38.00 37.75 37.77 1,733 -0.23(-0.61%)
Jul 07, 2022 37.30 38.00 37.25 38.00 20,323 +0.75(+2.01%)
Jul 06, 2022 37.00 37.50 37.00 37.25 9,358 -0.75(-1.97%)
Jul 05, 2022 37.00 38.00 36.53 38.00 27,619 +0.00(+0.00%)
Jul 01, 2022 36.99 38.00 36.50 38.00 115,286 +1.04(+2.81%)
Jun 30, 2022 36.14 37.00 36.14 36.96 15,055 +0.36(+0.99%)
Jun 29, 2022 36.25 38.00 36.25 36.60 72,833 -0.20(-0.54%)
Jun 28, 2022 36.50 36.89 36.30 36.80 14,406 +0.35(+0.96%)
Jun 27, 2022 37.00 37.00 36.13 36.45 19,013 -0.35(-0.95%)
Jun 24, 2022 37.00 37.20 36.50 36.80 35,877 -0.20(-0.54%)
Jun 23, 2022 37.00 37.15 36.00 37.00 22,271 -0.06(-0.16%)
Jun 22, 2022 37.50 38.24 36.51 37.06 38,051 -0.94(-2.47%)
Jun 21, 2022 39.50 40.00 37.40 38.00 9,675 -0.30(-0.78%)
Jun 17, 2022 40.00 40.25 38.30 38.30 8,403 -1.65(-4.13%)
Jun 16, 2022 40.75 40.75 39.92 39.95 9,214 -0.45(-1.11%)
Jun 15, 2022 40.75 40.75 40.25 40.40 1,905 +0.14(+0.35%)
Jun 14, 2022 40.45 41.00 40.25 40.26 12,474 +0.01(+0.02%)
Jun 13, 2022 40.65 41.00 40.25 40.25 4,644 -0.73(-1.78%)
Jun 10, 2022 40.65 41.00 40.65 40.98 16,913 +0.33(+0.81%)
Jun 09, 2022 41.00 41.06 40.35 40.65 9,033 -0.10(-0.25%)
Jun 08, 2022 40.65 42.50 40.38 40.75 34,068 +0.05(+0.13%)
Jun 07, 2022 40.99 40.99 40.27 40.70 5,735 -0.29(-0.72%)
Jun 06, 2022 41.00 41.00 40.73 40.99 7,266 -0.01(-0.02%)
Jun 03, 2022 41.50 41.50 40.85 41.00 18,833 -0.50(-1.20%)
Jun 02, 2022 42.00 44.20 41.00 41.50 67,300 -0.10(-0.24%)
Jun 01, 2022 41.40 43.45 40.75 41.60 64,850 +0.60(+1.46%)
May 31, 2022 41.23 41.40 41.00 41.00 20,088 -0.40(-0.97%)
May 27, 2022 41.40 44.00 41.00 41.40 52,913 +0.40(+0.98%)
May 26, 2022 41.00 42.00 41.00 41.00 132,941 +0.00(+0.00%)
May 25, 2022 41.25 41.25 40.06 41.00 10,288 -1.00(-2.38%)
May 24, 2022 43.00 43.00 40.05 42.00 35,412 -0.55(-1.29%)
May 23, 2022 44.60 45.00 42.55 42.55 9,366 -1.85(-4.17%)
May 20, 2022 44.70 44.70 44.07 44.40 4,219 -0.30(-0.67%)
May 19, 2022 44.96 44.96 44.70 44.70 2,416 +0.70(+1.59%)
May 18, 2022 46.65 47.00 43.56 44.00 22,530 -2.50(-5.38%)
May 17, 2022 47.02 47.02 46.50 46.50 1,198 -0.99(-2.08%)
May 16, 2022 47.98 48.00 47.02 47.49 3,359 +1.54(+3.35%)
May 13, 2022 45.00 45.98 44.65 45.95 4,604 +1.35(+3.03%)
May 12, 2022 46.60 47.00 44.00 44.60 19,448 -3.40(-7.08%)
May 11, 2022 48.00 48.99 46.40 48.00 15,604 -1.48(-2.99%)
May 10, 2022 49.16 50.01 47.25 49.48 16,770 -1.48(-2.90%)
May 09, 2022 50.00 51.00 49.06 50.96 26,125 -0.53(-1.03%)
May 06, 2022 50.50 51.49 49.00 51.49 8,379 +0.29(+0.57%)
May 05, 2022 51.35 51.35 51.20 51.20 1,982 +1.20(+2.40%)
May 04, 2022 51.65 51.65 50.00 50.00 121,784 -1.65(-3.19%)
May 03, 2022 52.00 52.00 51.65 51.65 13,495 -0.31(-0.60%)
May 02, 2022 51.00 52.00 50.75 51.96 12,195 +1.08(+2.12%)
Apr 29, 2022 50.25 50.88 50.25 50.88 4,809 +0.63(+1.25%)
Apr 28, 2022 51.29 51.29 50.25 50.25 2,497 -0.75(-1.47%)
Apr 27, 2022 51.00 54.00 51.00 51.00 3,249 +0.00(+0.00%)
Apr 26, 2022 51.00 51.00 51.00 51.00 1,698 +0.00(+0.00%)
Apr 25, 2022 51.00 51.00 50.90 51.00 15,619 +0.00(+0.00%)
Apr 22, 2022 51.01 51.50 50.25 51.00 3,700 +0.00(+0.00%)
Apr 21, 2022 51.50 51.50 51.00 51.00 3,898 +0.00(+0.00%)
Apr 20, 2022 51.00 51.52 51.00 51.00 1,893 +0.00(+0.00%)
Apr 19, 2022 51.49 51.49 51.00 51.00 2,394 -0.50(-0.97%)
Apr 18, 2022 51.00 51.91 51.00 51.50 5,546 +0.48(+0.94%)
Apr 14, 2022 50.83 51.40 50.83 51.02 4,037 -0.23(-0.45%)
Apr 13, 2022 51.00 51.50 51.00 51.25 9,823 +0.25(+0.49%)
Apr 12, 2022 51.02 51.23 51.00 51.00 18,897 +0.00(+0.00%)
Apr 11, 2022 51.00 51.50 51.00 51.00 2,690 +0.00(+0.00%)
Apr 08, 2022 50.03 51.50 50.03 51.00 1,363 -1.00(-1.92%)
Apr 07, 2022 51.03 52.00 51.00 52.00 5,439 +0.68(+1.33%)
Apr 06, 2022 51.90 52.00 51.10 51.32 6,442 -0.67(-1.29%)
Apr 05, 2022 51.10 51.99 51.10 51.99 2,478 +0.49(+0.95%)
Apr 04, 2022 50.00 51.50 50.00 51.50 1,703 +1.50(+3.00%)
Apr 01, 2022 49.50 50.21 49.50 50.00 5,381 +0.50(+1.01%)
Mar 31, 2022 51.05 51.05 49.27 49.50 6,310 -0.90(-1.79%)
Mar 30, 2022 51.00 51.00 49.23 50.40 15,579 -1.60(-3.08%)
Mar 29, 2022 51.98 52.00 51.00 52.00 4,123 +0.50(+0.97%)
Mar 28, 2022 51.15 52.00 51.00 51.50 2,983 +0.50(+0.98%)
Mar 25, 2022 51.00 51.01 50.75 51.00 5,306 -0.20(-0.39%)
Mar 24, 2022 51.06 51.50 51.00 51.20 3,009 -1.05(-2.02%)
Mar 23, 2022 52.80 52.80 51.01 52.26 3,608 +2.23(+4.47%)
Mar 22, 2022 52.00 52.60 50.02 50.02 5,077 -2.31(-4.41%)
Mar 21, 2022 51.50 52.33 51.50 52.33 2,084 +0.83(+1.61%)
Mar 18, 2022 51.00 52.00 51.00 51.50 8,004 +0.50(+0.98%)
Mar 17, 2022 51.24 53.13 51.00 51.00 7,733 +0.00(+0.00%)
Mar 16, 2022 52.00 52.00 51.00 51.00 5,622 +0.00(+0.00%)
Mar 15, 2022 51.25 52.50 51.00 51.00 20,778 -0.25(-0.49%)
Mar 14, 2022 51.25 53.20 51.25 51.25 12,765 +0.00(+0.00%)
Mar 11, 2022 51.80 53.19 51.02 51.25 5,304 -0.25(-0.49%)
Mar 10, 2022 51.50 51.95 51.00 51.50 16,137 +0.50(+0.98%)
Mar 09, 2022 51.20 51.95 51.00 51.00 9,149 -0.21(-0.41%)
Mar 08, 2022 51.20 51.90 51.20 51.21 10,538 +0.21(+0.41%)
Mar 07, 2022 51.00 53.84 51.00 51.00 11,009 +0.00(+0.00%)
Mar 04, 2022 52.49 52.49 51.00 51.00 8,398 -0.51(-0.99%)
Mar 03, 2022 52.90 52.99 51.02 51.51 6,266 -3.22(-5.88%)
Mar 02, 2022 52.01 54.73 48.08 54.73 15,236 +3.22(+6.25%)
Mar 01, 2022 55.98 56.46 51.03 51.51 20,741 -3.02(-5.54%)
Feb 28, 2022 55.52 55.89 54.53 54.53 4,747 -0.98(-1.77%)
Feb 25, 2022 56.45 56.44 54.90 55.51 5,457 -0.09(-0.16%)
Feb 24, 2022 56.00 56.50 55.05 55.60 3,849 -1.40(-2.46%)
Feb 23, 2022 58.00 58.00 56.06 57.00 7,836 -1.00(-1.72%)
Feb 22, 2022 57.11 58.43 57.11 58.00 12,706 +0.97(+1.70%)
Feb 18, 2022 57.03 0 -0.90(-1.55%)
Feb 17, 2022 57.93 57.93 57.93 57.93 3,895 +0.08(+0.14%)
Feb 16, 2022 57.48 57.85 57.48 57.85 634 +0.58(+1.01%)
Feb 15, 2022 57.80 57.80 57.03 57.27 5,614 -0.53(-0.92%)
Feb 14, 2022 57.80 57.80 57.32 57.80 2,169 +0.48(+0.84%)
Feb 11, 2022 58.02 58.21 57.32 57.32 12,099 -1.15(-1.97%)
Feb 10, 2022 58.00 58.47 57.66 58.47 4,642 +0.47(+0.81%)
Feb 09, 2022 58.00 58.00 57.50 58.00 11,126 +0.00(+0.00%)
Feb 08, 2022 57.60 58.05 57.44 58.00 6,722 +1.00(+1.75%)
Feb 07, 2022 56.35 57.08 56.31 57.00 4,684 +0.06(+0.11%)
Feb 04, 2022 56.80 57.85 56.25 56.94 11,242 +0.14(+0.25%)
Feb 03, 2022 56.15 56.80 56.80 8,942 +0.65(+1.16%)
Feb 02, 2022 57.90 57.90 56.15 56.15 10,048 +0.05(+0.09%)
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.