Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 50.32 50.98 49.13 50.35 283,841 -0.69(-1.35%)
Sep 22, 2022 51.65 51.75 50.29 51.04 283,058 -1.07(-2.05%)
Sep 21, 2022 53.91 54.93 52.06 52.11 293,489 -1.76(-3.27%)
Sep 20, 2022 56.44 56.52 52.70 53.87 455,754 -3.74(-6.49%)
Sep 19, 2022 57.73 59.38 57.02 57.61 412,348 -1.20(-2.04%)
Sep 16, 2022 58.43 59.51 57.64 58.81 543,785 -0.71(-1.19%)
Sep 15, 2022 57.90 60.20 57.90 59.52 305,899 +1.23(+2.11%)
Sep 14, 2022 58.96 59.00 57.12 58.29 176,429 -0.42(-0.72%)
Sep 13, 2022 60.69 61.04 58.46 58.71 338,785 -4.07(-6.48%)
Sep 12, 2022 65.22 66.55 62.41 62.78 325,122 -1.86(-2.88%)
Sep 09, 2022 61.20 64.83 61.05 64.64 312,767 +4.14(+6.84%)
Sep 08, 2022 59.69 60.74 59.11 60.50 217,035 -0.05(-0.08%)
Sep 07, 2022 57.73 60.79 57.45 60.55 300,081 +2.08(+3.56%)
Sep 06, 2022 58.65 59.92 57.89 58.47 289,853 +0.32(+0.55%)
Sep 02, 2022 60.28 60.42 57.61 58.15 202,567 -0.88(-1.49%)
Sep 01, 2022 58.24 59.09 57.16 59.03 263,252 +0.43(+0.73%)
Aug 31, 2022 60.82 61.17 58.18 58.60 475,524 -2.29(-3.76%)
Aug 30, 2022 61.13 61.97 60.07 60.89 272,073 +0.49(+0.81%)
Aug 29, 2022 60.83 62.13 59.46 60.40 396,077 -0.79(-1.29%)
Aug 26, 2022 63.07 64.97 60.60 61.19 546,423 +0.45(+0.74%)
Aug 25, 2022 58.07 61.62 57.41 60.74 766,042 +3.38(+5.89%)
Aug 24, 2022 59.96 60.59 57.29 57.36 408,354 -3.31(-5.46%)
Aug 23, 2022 60.32 61.73 60.14 60.67 329,136 +0.87(+1.45%)
Aug 22, 2022 59.17 59.98 58.14 59.80 265,569 +0.04(+0.07%)
Aug 19, 2022 59.17 60.00 58.23 59.76 260,405 +0.12(+0.20%)
Aug 18, 2022 60.62 60.62 58.11 59.64 273,445 -1.14(-1.88%)
Aug 17, 2022 61.40 62.82 60.16 60.78 311,470 -1.80(-2.88%)
Aug 16, 2022 55.60 63.80 55.60 62.58 595,870 +7.47(+13.55%)
Aug 15, 2022 54.54 55.22 53.95 55.11 213,618 +0.21(+0.38%)
Aug 12, 2022 54.06 55.00 52.88 54.90 207,850 +1.61(+3.02%)
Aug 11, 2022 51.08 53.50 51.08 53.29 372,003 +2.76(+5.46%)
Aug 10, 2022 50.26 51.83 49.68 50.53 307,911 +2.03(+4.19%)
Aug 09, 2022 50.97 50.97 47.56 48.50 316,013 -2.65(-5.18%)
Aug 08, 2022 47.68 52.12 47.68 51.15 504,653 +3.80(+8.03%)
Aug 05, 2022 47.48 48.39 47.13 47.35 212,042 -0.87(-1.80%)
Aug 04, 2022 49.85 50.16 48.11 48.22 236,645 -1.81(-3.62%)
Aug 03, 2022 48.85 50.59 48.36 50.03 283,062 +1.30(+2.67%)
Aug 02, 2022 49.45 50.37 48.69 48.73 322,219 -1.30(-2.60%)
Aug 01, 2022 46.45 50.89 46.40 50.03 364,796 +3.11(+6.63%)
Jul 29, 2022 46.16 47.24 45.30 46.92 213,632 +1.16(+2.53%)
Jul 28, 2022 45.08 45.87 43.68 45.76 190,188 +1.18(+2.65%)
Jul 27, 2022 44.37 45.12 42.50 44.58 252,411 +0.58(+1.32%)
Jul 26, 2022 44.04 44.10 42.58 44.00 299,127 -1.25(-2.76%)
Jul 25, 2022 45.93 46.20 44.21 45.25 223,326 -0.60(-1.31%)
Jul 22, 2022 45.90 47.18 44.73 45.85 194,079 -0.07(-0.15%)
Jul 21, 2022 45.94 46.05 44.69 45.92 216,199 -0.12(-0.26%)
Jul 20, 2022 45.57 46.64 45.06 46.04 301,455 +0.54(+1.19%)
Jul 19, 2022 43.88 46.55 43.62 45.50 372,365 +2.34(+5.42%)
Jul 18, 2022 43.68 45.01 43.06 43.16 328,830 -0.10(-0.23%)
Jul 15, 2022 42.96 43.44 42.32 43.26 228,657 +0.91(+2.15%)
Jul 14, 2022 43.05 43.63 42.12 42.35 291,569 -1.55(-3.53%)
Jul 13, 2022 44.26 45.35 43.76 43.90 320,504 -1.63(-3.58%)
Jul 12, 2022 44.90 46.62 44.65 45.53 208,008 +0.71(+1.58%)
Jul 11, 2022 46.61 47.21 44.76 44.82 265,621 -1.79(-3.84%)
Jul 08, 2022 46.53 46.76 45.40 46.61 226,909 +0.20(+0.43%)
Jul 07, 2022 44.45 46.58 44.05 46.41 242,576 +2.31(+5.24%)
Jul 06, 2022 45.54 46.50 43.31 44.10 255,262 -1.74(-3.80%)
Jul 05, 2022 44.16 45.89 43.05 45.84 290,216 +1.01(+2.25%)
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.