Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 58.61 58.65 56.56 57.28 547,329 -2.21(-3.71%)
Sep 28, 2022 58.58 59.73 58.03 59.49 601,638 +0.65(+1.10%)
Sep 27, 2022 59.27 59.84 58.40 58.84 502,164 +0.66(+1.13%)
Sep 26, 2022 57.92 60.25 57.92 58.18 493,221 -0.15(-0.26%)
Sep 23, 2022 59.88 60.73 57.58 58.33 914,220 -2.49(-4.09%)
Sep 22, 2022 63.98 64.12 60.46 60.82 585,191 -3.13(-4.89%)
Sep 21, 2022 64.50 66.50 63.87 63.95 532,538 -0.39(-0.61%)
Sep 20, 2022 64.86 65.16 63.74 64.34 572,493 -0.98(-1.50%)
Sep 19, 2022 64.19 65.65 64.03 65.32 503,325 +0.09(+0.14%)
Sep 16, 2022 65.66 65.66 64.15 65.23 772,190 -1.58(-2.36%)
Sep 15, 2022 65.88 67.86 65.24 66.81 687,102 -0.01(-0.01%)
Sep 14, 2022 66.18 66.85 64.82 66.82 776,536 +0.65(+0.98%)
Sep 13, 2022 66.27 67.20 65.61 66.17 747,105 -3.19(-4.60%)
Sep 12, 2022 68.35 69.46 67.86 69.36 916,114 +0.92(+1.34%)
Sep 09, 2022 65.00 68.67 65.00 68.44 1,219,860 +4.08(+6.34%)
Sep 08, 2022 61.95 64.85 61.82 64.36 683,747 +1.42(+2.26%)
Sep 07, 2022 60.47 62.96 60.04 62.94 583,639 +2.57(+4.26%)
Sep 06, 2022 60.75 60.93 59.79 60.37 503,007 -0.37(-0.61%)
Sep 02, 2022 61.50 62.27 60.16 60.74 349,903 -0.02(-0.03%)
Sep 01, 2022 61.25 62.26 59.02 60.76 832,712 -1.56(-2.50%)
Aug 31, 2022 64.00 65.45 62.27 62.32 655,903 -1.11(-1.75%)
Aug 30, 2022 65.11 65.87 62.81 63.43 657,669 -1.07(-1.66%)
Aug 29, 2022 63.75 65.31 63.66 64.50 505,676 -0.37(-0.57%)
Aug 26, 2022 65.97 66.00 63.59 64.87 614,734 -1.44(-2.17%)
Aug 25, 2022 65.00 66.33 64.93 66.31 555,692 +2.15(+3.35%)
Aug 24, 2022 61.43 64.16 61.24 64.16 698,053 +3.34(+5.49%)
Aug 23, 2022 61.70 62.69 60.82 60.82 437,382 -0.81(-1.31%)
Aug 22, 2022 61.06 61.68 60.14 61.63 582,474 -0.82(-1.31%)
Aug 19, 2022 63.46 63.46 61.77 62.45 736,919 -2.50(-3.85%)
Aug 18, 2022 66.97 66.97 64.91 64.95 792,517 -1.70(-2.55%)
Aug 17, 2022 67.44 68.25 65.88 66.65 694,090 -1.83(-2.67%)
Aug 16, 2022 67.71 68.53 65.96 68.48 873,170 -0.09(-0.13%)
Aug 15, 2022 68.17 69.29 67.39 68.57 690,413 -0.08(-0.12%)
Aug 12, 2022 67.28 68.84 66.48 68.65 737,484 +2.07(+3.11%)
Aug 11, 2022 68.65 68.65 66.26 66.58 997,413 -1.26(-1.86%)
Aug 10, 2022 65.67 68.64 65.67 67.84 1,827,282 +4.66(+7.38%)
Aug 09, 2022 62.45 63.39 61.68 63.18 1,117,442 +0.20(+0.32%)
Aug 08, 2022 63.08 64.53 62.47 62.98 911,637 +0.45(+0.72%)
Aug 05, 2022 60.50 63.40 60.25 62.53 985,063 +0.93(+1.51%)
Aug 04, 2022 61.95 63.42 60.74 61.60 1,282,623 +1.40(+2.33%)
Aug 03, 2022 57.75 62.50 57.10 60.20 3,356,344 +9.63(+19.04%)
Aug 02, 2022 48.00 51.36 47.68 50.57 1,505,950 +2.05(+4.23%)
Aug 01, 2022 47.82 49.61 47.03 48.52 627,279 +0.09(+0.19%)
Jul 29, 2022 48.35 48.58 46.71 48.43 794,566 -0.13(-0.27%)
Jul 28, 2022 47.69 48.60 46.00 48.56 1,073,283 +0.66(+1.38%)
Jul 27, 2022 47.27 48.42 46.89 47.90 571,367 +1.76(+3.81%)
Jul 26, 2022 47.79 47.79 45.86 46.14 594,510 -1.88(-3.92%)
Jul 25, 2022 49.21 49.21 47.08 48.02 678,699 -1.58(-3.19%)
Jul 22, 2022 52.31 53.00 49.45 49.60 602,679 -2.72(-5.20%)
Jul 21, 2022 49.51 52.48 49.44 52.32 728,783 +2.45(+4.91%)
Jul 20, 2022 48.17 50.77 48.17 49.87 1,002,197 +1.84(+3.83%)
Jul 19, 2022 47.96 48.22 46.55 48.03 389,631 +0.91(+1.93%)
Jul 18, 2022 48.67 49.27 46.98 47.12 421,864 -1.07(-2.22%)
Jul 15, 2022 48.34 48.79 47.46 48.19 336,940 +0.80(+1.69%)
Jul 14, 2022 47.89 47.89 46.33 47.39 498,186 -1.11(-2.29%)
Jul 13, 2022 47.27 49.03 46.54 48.50 389,838 +0.00(+0.00%)
Jul 12, 2022 50.81 51.73 48.21 48.50 484,263 -2.15(-4.24%)
Jul 11, 2022 51.56 52.04 50.09 50.65 393,797 -1.82(-3.47%)
Jul 08, 2022 51.80 53.74 51.38 52.47 444,719 -0.41(-0.78%)
Jul 07, 2022 50.75 53.12 50.38 52.88 444,430 +2.10(+4.14%)
Jul 06, 2022 51.61 52.42 50.01 50.78 435,816 -0.69(-1.34%)
Jul 05, 2022 49.03 51.68 48.32 51.47 475,140 +1.90(+3.83%)
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.