Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 55.52 57.67 54.79 56.24 1,075,627 -0.05(-0.09%)
Sep 29, 2022 54.67 56.38 53.37 56.28 768,733 +1.10(+1.99%)
Sep 28, 2022 51.11 55.50 50.90 55.19 976,248 +4.39(+8.64%)
Sep 27, 2022 51.41 52.48 50.50 50.80 949,684 +0.01(+0.02%)
Sep 26, 2022 52.08 52.94 50.46 50.79 1,119,264 -1.70(-3.24%)
Sep 23, 2022 55.20 55.20 52.14 52.49 832,780 -5.80(-9.95%)
Sep 22, 2022 60.90 61.30 58.26 58.29 550,530 -1.16(-1.95%)
Sep 21, 2022 62.65 62.87 59.43 59.45 601,709 -1.65(-2.71%)
Sep 20, 2022 60.28 61.48 59.45 61.10 1,106,358 +0.16(+0.26%)
Sep 19, 2022 58.31 61.06 58.27 60.95 826,566 +0.22(+0.37%)
Sep 16, 2022 62.19 62.59 59.24 60.72 2,585,864 -2.03(-3.24%)
Sep 15, 2022 64.26 65.12 62.77 62.76 754,772 -3.67(-5.52%)
Sep 14, 2022 64.80 66.78 64.67 66.42 898,110 +2.94(+4.63%)
Sep 13, 2022 64.31 65.72 63.16 63.49 834,684 -1.49(-2.29%)
Sep 12, 2022 65.36 65.78 64.50 64.97 673,628 +0.71(+1.11%)
Sep 09, 2022 63.84 64.68 63.51 64.26 382,749 +2.13(+3.43%)
Sep 08, 2022 61.04 62.25 60.56 62.13 592,679 +1.26(+2.06%)
Sep 07, 2022 61.49 61.60 59.95 60.88 1,028,643 -2.21(-3.50%)
Sep 06, 2022 65.42 65.70 62.72 63.09 715,514 -1.60(-2.47%)
Sep 02, 2022 66.42 66.81 63.82 64.68 796,985 +1.55(+2.45%)
Sep 01, 2022 64.29 64.60 62.14 63.14 1,053,467 -2.59(-3.95%)
Aug 31, 2022 61.52 66.27 61.06 65.73 1,382,348 +2.24(+3.52%)
Aug 30, 2022 65.29 65.48 62.85 63.49 1,104,391 -3.66(-5.45%)
Aug 29, 2022 64.63 68.33 64.63 67.15 804,659 +1.99(+3.06%)
Aug 26, 2022 65.94 66.67 64.40 65.16 789,479 -1.13(-1.71%)
Aug 25, 2022 65.99 66.71 65.25 66.29 973,669 +0.67(+1.02%)
Aug 24, 2022 65.06 65.90 64.36 65.62 925,871 +1.50(+2.34%)
Aug 23, 2022 63.20 65.63 63.20 64.12 1,228,797 +2.37(+3.84%)
Aug 22, 2022 60.65 61.92 58.99 61.75 982,113 +0.05(+0.08%)
Aug 19, 2022 62.75 63.46 61.52 61.70 1,380,306 -1.73(-2.73%)
Aug 18, 2022 61.16 63.77 61.07 63.44 1,190,040 +3.26(+5.42%)
Aug 17, 2022 59.56 60.69 58.41 60.17 1,089,826 +0.82(+1.39%)
Aug 16, 2022 60.25 61.65 59.07 59.35 1,156,001 -0.37(-0.62%)
Aug 15, 2022 58.29 60.43 56.98 59.72 1,166,176 -1.61(-2.62%)
Aug 12, 2022 59.92 61.63 59.23 61.33 865,480 +0.63(+1.04%)
Aug 11, 2022 58.16 61.29 57.66 60.70 1,279,775 +4.03(+7.11%)
Aug 10, 2022 54.65 56.80 53.99 56.67 1,340,558 +2.36(+4.35%)
Aug 09, 2022 54.70 55.56 53.51 54.31 1,113,550 +0.57(+1.06%)
Aug 08, 2022 52.78 54.51 52.52 53.74 1,354,073 +0.40(+0.74%)
Aug 05, 2022 51.92 54.92 51.83 53.34 1,719,639 +0.18(+0.35%)
Aug 04, 2022 56.52 56.52 52.26 53.16 2,595,130 -7.42(-12.25%)
Aug 03, 2022 62.95 63.14 59.62 60.58 1,173,609 -1.85(-2.96%)
Aug 02, 2022 61.58 62.81 60.38 62.43 1,049,069 +0.08(+0.12%)
Aug 01, 2022 62.44 62.99 60.76 62.35 798,852 -1.23(-1.93%)
Jul 29, 2022 63.21 64.34 62.55 63.58 1,056,654 +2.07(+3.37%)
Jul 28, 2022 61.78 62.54 60.01 61.51 720,513 +0.39(+0.63%)
Jul 27, 2022 59.65 61.48 58.90 61.12 670,966 +2.11(+3.58%)
Jul 26, 2022 60.59 61.21 58.51 59.01 868,362 -0.97(-1.61%)
Jul 25, 2022 57.98 60.22 57.24 59.98 776,385 +3.08(+5.41%)
Jul 22, 2022 58.27 59.37 56.75 56.90 665,782 -1.74(-2.97%)
Jul 21, 2022 58.71 59.11 57.46 58.64 744,123 -2.54(-4.14%)
Jul 20, 2022 58.35 61.45 57.68 61.18 1,071,704 +2.49(+4.24%)
Jul 19, 2022 56.62 58.99 56.53 58.69 1,278,019 +2.58(+4.61%)
Jul 18, 2022 56.74 57.22 55.88 56.11 1,148,847 +1.46(+2.67%)
Jul 15, 2022 54.41 54.69 53.06 54.65 1,072,683 +1.28(+2.39%)
Jul 14, 2022 50.86 53.44 50.56 53.37 1,601,126 +0.28(+0.53%)
Jul 13, 2022 51.61 54.09 51.61 53.09 1,516,714 +0.97(+1.86%)
Jul 12, 2022 53.23 53.39 50.06 52.12 2,736,377 -2.94(-5.34%)
Jul 11, 2022 56.34 56.96 55.01 55.06 1,757,236 -2.19(-3.82%)
Jul 08, 2022 57.47 57.99 55.29 57.25 957,472 +0.79(+1.41%)
Jul 07, 2022 55.17 57.25 54.81 56.46 1,654,703 +3.26(+6.13%)
Jul 06, 2022 54.14 55.15 50.67 53.20 3,196,675 -1.94(-3.51%)
Jul 05, 2022 55.75 57.13 53.62 55.13 1,713,048 -4.17(-7.03%)
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.