Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 54.31 54.32 52.73 53.66 621,547 -1.78(-3.21%)
Sep 22, 2022 57.05 57.05 54.91 55.44 524,338 -1.48(-2.60%)
Sep 21, 2022 59.43 59.43 56.92 56.92 623,529 -1.71(-2.92%)
Sep 20, 2022 58.12 58.74 57.62 58.63 570,304 +0.43(+0.74%)
Sep 19, 2022 56.26 58.35 56.26 58.20 336,878 +1.34(+2.36%)
Sep 16, 2022 57.69 57.73 56.07 56.86 826,111 -1.89(-3.22%)
Sep 15, 2022 59.38 60.16 58.64 58.75 309,376 -1.38(-2.30%)
Sep 14, 2022 59.66 60.28 58.27 60.13 620,915 +0.85(+1.43%)
Sep 13, 2022 59.76 60.58 58.98 59.28 571,387 -2.22(-3.61%)
Sep 12, 2022 61.14 61.80 60.68 61.50 422,343 +0.68(+1.12%)
Sep 09, 2022 60.00 61.16 59.92 60.82 525,682 +1.19(+2.00%)
Sep 08, 2022 58.25 59.78 57.90 59.63 681,519 +1.44(+2.47%)
Sep 07, 2022 56.54 58.47 56.54 58.19 945,677 +1.39(+2.45%)
Sep 06, 2022 58.01 58.07 56.71 56.80 509,145 -1.06(-1.83%)
Sep 02, 2022 58.79 59.22 57.53 57.86 587,783 -0.29(-0.50%)
Sep 01, 2022 58.00 58.26 56.92 58.15 532,981 -0.52(-0.89%)
Aug 31, 2022 59.24 59.54 58.57 58.67 416,521 -0.54(-0.91%)
Aug 30, 2022 60.88 60.88 59.06 59.21 366,034 -1.28(-2.12%)
Aug 29, 2022 59.52 60.70 59.24 60.49 564,589 +0.34(+0.57%)
Aug 26, 2022 62.48 62.98 60.14 60.15 400,956 -2.47(-3.94%)
Aug 25, 2022 61.61 62.63 61.61 62.62 289,248 +1.54(+2.52%)
Aug 24, 2022 60.66 61.94 60.66 61.08 368,850 +0.34(+0.56%)
Aug 23, 2022 60.62 61.48 60.33 60.74 696,665 +0.32(+0.53%)
Aug 22, 2022 60.73 61.77 60.18 60.42 841,390 -1.20(-1.95%)
Aug 19, 2022 62.36 62.40 61.09 61.62 699,212 -1.18(-1.88%)
Aug 18, 2022 62.65 63.27 62.34 62.80 365,761 -0.03(-0.05%)
Aug 17, 2022 63.18 63.27 62.32 62.83 533,964 -1.37(-2.13%)
Aug 16, 2022 64.00 64.49 63.56 64.20 673,377 +0.25(+0.39%)
Aug 15, 2022 63.33 64.91 63.09 63.95 618,180 +0.21(+0.33%)
Aug 12, 2022 63.25 63.99 62.45 63.74 530,655 +0.76(+1.21%)
Aug 11, 2022 65.13 65.82 62.91 62.98 885,307 -1.34(-2.08%)
Aug 10, 2022 63.50 65.23 63.50 64.32 992,155 +1.66(+2.65%)
Aug 09, 2022 62.11 62.73 61.99 62.66 721,428 +0.39(+0.63%)
Aug 08, 2022 62.00 62.94 61.73 62.27 565,027 +0.63(+1.02%)
Aug 05, 2022 61.19 61.88 61.09 61.64 354,061 -0.03(-0.05%)
Aug 04, 2022 60.86 61.86 60.77 61.67 391,338 +0.37(+0.60%)
Aug 03, 2022 61.14 61.69 60.25 61.30 350,577 +0.41(+0.67%)
Aug 02, 2022 62.00 62.28 60.86 60.89 453,511 -1.00(-1.62%)
Aug 01, 2022 61.80 62.23 60.56 61.89 716,283 +1.38(+2.28%)
Jul 29, 2022 60.09 60.94 59.92 60.51 477,744 +0.33(+0.55%)
Jul 28, 2022 58.32 60.20 57.99 60.18 587,923 +2.19(+3.78%)
Jul 27, 2022 58.75 59.17 56.87 57.99 784,553 +0.10(+0.17%)
Jul 26, 2022 57.03 59.41 56.52 57.89 793,295 +0.51(+0.89%)
Jul 25, 2022 57.11 57.68 56.33 57.38 623,118 +0.27(+0.47%)
Jul 22, 2022 58.43 58.89 56.86 57.11 506,437 -1.40(-2.39%)
Jul 21, 2022 57.01 58.51 56.47 58.51 460,566 +1.12(+1.95%)
Jul 20, 2022 56.11 57.65 56.11 57.39 588,590 +0.84(+1.49%)
Jul 19, 2022 54.26 56.62 54.08 56.55 334,204 +2.65(+4.92%)
Jul 18, 2022 55.24 56.51 53.82 53.90 583,010 +0.02(+0.04%)
Jul 15, 2022 54.22 54.48 53.00 53.88 332,247 +0.55(+1.03%)
Jul 14, 2022 52.41 53.38 51.77 53.33 435,654 -0.38(-0.71%)
Jul 13, 2022 53.23 53.98 52.88 53.71 331,005 -0.49(-0.90%)
Jul 12, 2022 52.57 55.33 52.57 54.20 835,498 +1.02(+1.92%)
Jul 11, 2022 53.40 53.73 52.62 53.18 286,697 -0.64(-1.19%)
Jul 08, 2022 53.69 54.25 52.83 53.82 386,247 +0.38(+0.71%)
Jul 07, 2022 52.87 53.95 52.84 53.44 463,271 +1.14(+2.18%)
Jul 06, 2022 51.80 52.63 50.91 52.30 561,481 +0.48(+0.93%)
Jul 05, 2022 51.37 51.87 49.83 51.82 388,404 -1.01(-1.91%)
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.