Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 57.05 59.26 56.30 57.79 1,046,707 -0.05(-0.09%)
Sep 29, 2022 56.18 57.94 54.84 57.84 748,064 +1.13(+1.99%)
Sep 28, 2022 52.52 57.03 52.31 56.71 950,000 +4.51(+8.64%)
Sep 27, 2022 52.83 53.93 51.90 52.20 924,150 +0.01(+0.02%)
Sep 26, 2022 53.52 54.40 51.85 52.19 1,089,170 -1.75(-3.24%)
Sep 23, 2022 56.73 56.73 53.58 53.94 810,389 -5.96(-9.95%)
Sep 22, 2022 62.58 62.99 59.87 59.90 535,728 -1.19(-1.95%)
Sep 21, 2022 64.38 64.61 61.07 61.09 585,531 -1.70(-2.71%)
Sep 20, 2022 61.95 63.18 61.09 62.79 1,076,611 +0.16(+0.26%)
Sep 19, 2022 59.92 62.75 59.88 62.63 804,342 +0.23(+0.37%)
Sep 16, 2022 63.91 64.32 60.88 62.40 2,516,337 -2.09(-3.24%)
Sep 15, 2022 66.04 66.92 64.45 64.49 734,479 -3.77(-5.52%)
Sep 14, 2022 66.59 68.62 66.46 68.26 873,963 +3.02(+4.63%)
Sep 13, 2022 66.09 67.54 64.91 65.24 812,242 -1.53(-2.29%)
Sep 12, 2022 67.17 67.60 66.28 66.77 655,516 +0.73(+1.11%)
Sep 09, 2022 65.60 66.47 65.26 66.04 372,458 +2.19(+3.43%)
Sep 08, 2022 62.73 63.97 62.23 63.85 576,744 +1.29(+2.06%)
Sep 07, 2022 63.19 63.30 61.61 62.56 1,000,986 -2.62(-4.02%)
Sep 06, 2022 67.59 67.88 64.80 65.18 692,537 -1.65(-2.47%)
Sep 02, 2022 68.62 69.03 65.94 66.83 771,392 +1.60(+2.45%)
Sep 01, 2022 66.42 66.74 64.20 65.23 1,019,638 -2.68(-3.95%)
Aug 31, 2022 63.56 68.47 63.09 67.91 1,337,957 +2.31(+3.52%)
Aug 30, 2022 67.46 67.65 64.94 65.60 1,068,926 -3.78(-5.45%)
Aug 29, 2022 66.77 70.60 66.77 69.38 778,820 +2.06(+3.06%)
Aug 26, 2022 68.13 68.88 66.54 67.32 764,127 -1.17(-1.71%)
Aug 25, 2022 68.18 68.92 67.41 68.49 942,402 +0.69(+1.02%)
Aug 24, 2022 67.22 68.09 66.50 67.80 896,139 +1.55(+2.34%)
Aug 23, 2022 65.30 67.81 65.30 66.25 1,189,337 +2.45(+3.84%)
Aug 22, 2022 62.66 63.97 60.95 63.80 950,575 +0.05(+0.08%)
Aug 19, 2022 64.83 65.57 63.56 63.75 1,335,981 -1.79(-2.73%)
Aug 18, 2022 63.19 65.89 63.10 65.54 1,151,825 +3.37(+5.42%)
Aug 17, 2022 61.54 62.70 60.35 62.17 1,054,829 +0.85(+1.39%)
Aug 16, 2022 62.25 63.70 61.03 61.32 1,118,879 -0.38(-0.62%)
Aug 15, 2022 60.22 62.43 58.87 61.70 1,128,727 -1.66(-2.62%)
Aug 12, 2022 61.91 63.67 61.20 63.36 837,688 +0.65(+1.04%)
Aug 11, 2022 60.09 63.32 59.58 62.71 1,238,678 +4.16(+7.11%)
Aug 10, 2022 56.46 58.68 55.78 58.55 1,297,509 +2.44(+4.35%)
Aug 09, 2022 56.52 57.40 55.29 56.11 1,077,791 +0.59(+1.06%)
Aug 08, 2022 54.53 56.32 54.27 55.52 1,310,590 +0.41(+0.74%)
Aug 05, 2022 53.64 56.74 53.55 55.11 1,664,417 +0.19(+0.35%)
Aug 04, 2022 58.40 58.40 53.99 54.92 2,511,794 -7.67(-12.25%)
Aug 03, 2022 65.04 65.23 61.60 62.59 1,135,922 -1.91(-2.96%)
Aug 02, 2022 63.62 64.89 62.38 64.50 1,015,381 +0.08(+0.12%)
Aug 01, 2022 64.51 65.08 62.78 64.42 773,199 -1.27(-1.93%)
Jul 29, 2022 65.31 66.47 64.62 65.69 1,022,722 +2.14(+3.37%)
Jul 28, 2022 63.83 64.62 62.00 63.55 697,376 +0.40(+0.63%)
Jul 27, 2022 61.63 63.52 60.85 63.15 649,420 +2.18(+3.58%)
Jul 26, 2022 62.60 63.24 60.45 60.97 840,477 -1.00(-1.61%)
Jul 25, 2022 59.90 62.22 59.14 61.97 751,454 +3.18(+5.41%)
Jul 22, 2022 60.20 61.34 58.63 58.79 644,402 -1.80(-2.97%)
Jul 21, 2022 60.66 61.08 59.37 60.59 720,228 -2.62(-4.14%)
Jul 20, 2022 60.29 63.49 59.59 63.21 1,037,289 +2.57(+4.24%)
Jul 19, 2022 58.50 60.95 58.41 60.64 1,236,979 +2.67(+4.61%)
Jul 18, 2022 58.62 59.12 57.73 57.97 1,111,955 +1.51(+2.67%)
Jul 15, 2022 56.22 56.50 54.83 56.46 1,038,237 +1.32(+2.39%)
Jul 14, 2022 52.55 55.21 52.24 55.14 1,549,710 +0.29(+0.53%)
Jul 13, 2022 53.32 55.88 53.32 54.85 1,468,009 +1.00(+1.86%)
Jul 12, 2022 55.00 55.16 51.72 53.85 2,648,505 -3.04(-5.34%)
Jul 11, 2022 58.21 58.84 56.84 56.89 1,700,807 -2.26(-3.82%)
Jul 08, 2022 59.38 59.91 57.12 59.15 926,725 +0.82(+1.41%)
Jul 07, 2022 57.00 59.15 56.62 58.33 1,601,566 +3.37(+6.13%)
Jul 06, 2022 55.94 56.98 52.35 54.96 3,094,021 -2.00(-3.51%)
Jul 05, 2022 57.60 59.03 55.40 56.96 1,658,038 -4.31(-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.