Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 55.39 56.99 54.99 56.76 1,723,574 +2.56(+4.72%)
Oct 03, 2022 55.57 56.00 53.07 54.20 2,133,345 -1.18(-2.13%)
Sep 30, 2022 56.34 56.88 55.33 55.38 921,302 -1.09(-1.93%)
Sep 29, 2022 55.16 56.58 54.51 56.47 693,430 +0.00(+0.00%)
Sep 28, 2022 53.42 56.48 53.18 56.47 684,356 +3.48(+6.57%)
Sep 27, 2022 53.56 54.69 52.28 52.99 898,504 +0.17(+0.32%)
Sep 26, 2022 54.11 55.60 52.62 52.82 849,943 -1.65(-3.03%)
Sep 23, 2022 54.99 55.05 52.68 54.47 784,241 -1.06(-1.91%)
Sep 22, 2022 57.91 58.16 54.45 55.53 979,600 -2.49(-4.29%)
Sep 21, 2022 61.00 61.44 57.92 58.02 927,222 -2.57(-4.24%)
Sep 20, 2022 60.04 61.66 59.77 60.59 881,759 -0.17(-0.28%)
Sep 19, 2022 60.00 60.85 59.45 60.76 773,861 +0.21(+0.35%)
Sep 16, 2022 61.75 61.75 60.15 60.55 1,398,006 -2.01(-3.21%)
Sep 15, 2022 63.38 64.71 62.28 62.56 1,076,640 -1.21(-1.90%)
Sep 14, 2022 64.94 64.96 62.90 63.77 1,146,674 -1.17(-1.80%)
Sep 13, 2022 66.82 67.03 64.86 64.94 584,492 -4.83(-6.92%)
Sep 12, 2022 69.81 70.78 69.09 69.77 739,291 +0.76(+1.10%)
Sep 09, 2022 65.19 69.04 65.05 69.01 1,029,345 +4.57(+7.09%)
Sep 08, 2022 62.81 64.65 62.26 64.44 1,284,408 +0.64(+1.00%)
Sep 07, 2022 62.00 64.23 61.83 63.80 1,494,207 +1.74(+2.80%)
Sep 06, 2022 63.71 64.25 61.43 62.06 584,766 -1.61(-2.53%)
Sep 02, 2022 64.84 65.88 63.34 63.67 502,324 -0.59(-0.92%)
Sep 01, 2022 63.47 64.43 62.16 64.26 545,166 -0.01(-0.02%)
Aug 31, 2022 65.04 66.20 63.66 64.27 567,521 +0.40(+0.63%)
Aug 30, 2022 65.58 66.04 63.17 63.87 533,171 -0.69(-1.07%)
Aug 29, 2022 63.90 65.46 63.66 64.56 678,063 -0.34(-0.52%)
Aug 26, 2022 67.94 68.17 64.52 64.90 507,300 -2.95(-4.35%)
Aug 25, 2022 67.25 68.13 66.54 67.85 695,696 +0.92(+1.37%)
Aug 24, 2022 65.00 67.42 64.69 66.93 619,126 +1.86(+2.86%)
Aug 23, 2022 65.30 66.26 65.00 65.07 727,300 -0.49(-0.75%)
Aug 22, 2022 68.32 68.40 65.49 65.56 842,225 -3.76(-5.42%)
Aug 19, 2022 71.53 72.06 69.32 69.32 454,802 -3.68(-5.04%)
Aug 18, 2022 74.34 74.34 72.08 73.00 605,637 -1.14(-1.54%)
Aug 17, 2022 77.30 77.57 74.11 74.14 533,115 -4.32(-5.51%)
Aug 16, 2022 76.50 78.71 76.17 78.46 629,568 +1.49(+1.94%)
Aug 15, 2022 75.82 77.08 75.33 76.97 486,186 +0.80(+1.05%)
Aug 12, 2022 75.94 76.47 74.47 76.17 468,195 +1.04(+1.38%)
Aug 11, 2022 74.25 79.57 74.23 75.13 681,233 +1.52(+2.06%)
Aug 10, 2022 76.07 77.58 73.04 73.61 1,088,715 -4.43(-5.68%)
Aug 09, 2022 76.91 78.61 76.07 78.04 544,827 -0.14(-0.18%)
Aug 08, 2022 77.69 79.71 77.33 78.18 603,427 +0.84(+1.09%)
Aug 05, 2022 74.04 77.52 73.69 77.34 512,454 +1.42(+1.87%)
Aug 04, 2022 74.85 75.99 74.16 75.92 512,876 +1.29(+1.73%)
Aug 03, 2022 73.74 75.92 73.74 74.63 388,526 +1.20(+1.63%)
Aug 02, 2022 70.29 73.89 70.28 73.43 622,414 +2.95(+4.19%)
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.