Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 53.74 54.26 52.32 52.76 1,241,936 -0.77(-1.44%)
Sep 26, 2022 54.02 54.94 53.07 53.53 939,184 -0.99(-1.82%)
Sep 23, 2022 55.12 55.20 53.60 54.52 952,708 -1.23(-2.21%)
Sep 22, 2022 57.28 57.44 55.59 55.75 824,423 -1.35(-2.36%)
Sep 21, 2022 57.84 58.88 57.10 57.10 1,252,189 -0.60(-1.04%)
Sep 20, 2022 57.77 58.24 57.00 57.70 1,163,683 -0.68(-1.16%)
Sep 19, 2022 57.02 58.57 57.02 58.38 1,160,691 +0.68(+1.18%)
Sep 16, 2022 58.19 58.19 57.21 57.70 1,876,928 -1.27(-2.15%)
Sep 15, 2022 58.04 59.75 58.04 58.97 1,428,341 +1.01(+1.74%)
Sep 14, 2022 57.54 58.15 56.73 57.96 1,310,225 +0.66(+1.15%)
Sep 13, 2022 57.53 58.25 56.95 57.30 1,362,128 -1.32(-2.25%)
Sep 12, 2022 58.83 59.46 58.10 58.62 1,229,348 -0.05(-0.09%)
Sep 09, 2022 58.73 59.32 58.33 58.67 1,345,658 +0.41(+0.70%)
Sep 08, 2022 55.88 58.37 55.60 58.26 1,218,235 +1.91(+3.39%)
Sep 07, 2022 54.57 56.53 54.26 56.35 1,100,244 +1.69(+3.09%)
Sep 06, 2022 55.46 55.60 54.10 54.66 1,002,104 -0.38(-0.69%)
Sep 02, 2022 55.78 56.50 54.78 55.04 1,229,214 -0.07(-0.13%)
Sep 01, 2022 54.75 55.15 53.91 55.11 976,020 +0.08(+0.15%)
Aug 31, 2022 55.42 55.85 54.87 55.03 871,652 -0.37(-0.67%)
Aug 30, 2022 55.96 56.24 55.17 55.40 941,585 -0.35(-0.63%)
Aug 29, 2022 55.97 56.31 55.31 55.75 1,221,155 -0.69(-1.22%)
Aug 26, 2022 57.39 57.98 56.40 56.44 1,215,210 -0.87(-1.52%)
Aug 25, 2022 56.46 57.46 56.33 57.31 864,554 +1.03(+1.83%)
Aug 24, 2022 55.93 56.43 55.67 56.28 549,299 +0.09(+0.16%)
Aug 23, 2022 56.05 56.61 55.90 56.19 663,244 +0.19(+0.34%)
Aug 22, 2022 56.86 56.86 55.82 56.00 815,707 -1.62(-2.81%)
Aug 19, 2022 58.12 58.28 57.37 57.62 706,970 -1.17(-1.99%)
Aug 18, 2022 58.76 58.85 58.35 58.79 615,417 +0.12(+0.20%)
Aug 17, 2022 57.84 59.11 57.50 58.67 1,374,442 -0.32(-0.54%)
Aug 16, 2022 58.54 59.51 58.47 58.99 1,080,069 +0.35(+0.60%)
Aug 15, 2022 57.81 58.85 57.51 58.64 1,287,380 +0.42(+0.72%)
Aug 12, 2022 57.54 58.27 57.29 58.22 1,204,861 +0.97(+1.69%)
Aug 11, 2022 56.88 57.44 56.87 57.25 1,328,417 +0.86(+1.53%)
Aug 10, 2022 55.37 56.81 55.24 56.39 1,260,059 +1.76(+3.22%)
Aug 09, 2022 54.14 54.67 53.83 54.63 1,270,262 +0.54(+1.00%)
Aug 08, 2022 54.20 54.82 54.06 54.09 993,049 +0.09(+0.17%)
Aug 05, 2022 53.26 54.67 53.15 54.00 760,280 +0.69(+1.29%)
Aug 04, 2022 53.73 53.96 53.08 53.31 949,147 -0.65(-1.20%)
Aug 03, 2022 53.49 54.17 53.01 53.96 1,075,655 +0.86(+1.62%)
Aug 02, 2022 53.97 54.48 53.07 53.10 938,751 -0.83(-1.54%)
Aug 01, 2022 54.29 54.53 53.53 53.93 1,231,647 -0.62(-1.14%)
Jul 29, 2022 53.72 54.70 53.56 54.55 1,722,975 +1.07(+2.00%)
Jul 28, 2022 53.68 53.88 52.57 53.48 1,461,881 -0.07(-0.13%)
Jul 27, 2022 52.75 54.28 52.55 53.55 2,908,532 +0.81(+1.54%)
Jul 26, 2022 53.22 54.09 52.43 52.74 2,257,569 -1.35(-2.50%)
Jul 25, 2022 53.24 54.22 52.75 54.09 1,313,794 +1.33(+2.52%)
Jul 22, 2022 53.04 53.55 52.22 52.76 1,671,044 -0.29(-0.55%)
Jul 21, 2022 53.03 53.59 52.53 53.05 1,380,062 -0.22(-0.41%)
Jul 20, 2022 52.17 53.31 52.17 53.27 1,012,167 +0.67(+1.27%)
Jul 19, 2022 51.46 53.41 51.46 52.60 1,563,412 +1.73(+3.40%)
Jul 18, 2022 51.13 52.19 50.59 50.87 853,063 +0.24(+0.47%)
Jul 15, 2022 49.55 50.77 48.95 50.63 1,097,245 +2.09(+4.31%)
Jul 14, 2022 48.58 48.85 47.92 48.54 1,176,975 -1.03(-2.08%)
Jul 13, 2022 49.93 50.16 48.69 49.57 1,385,438 -0.63(-1.25%)
Jul 12, 2022 49.99 51.28 49.99 50.20 1,291,494 -0.21(-0.42%)
Jul 11, 2022 50.64 50.98 50.05 50.41 1,077,569 -0.63(-1.23%)
Jul 08, 2022 51.85 52.01 50.75 51.04 1,065,480 -0.44(-0.85%)
Jul 07, 2022 51.19 51.77 51.19 51.48 1,108,624 +1.07(+2.12%)
Jul 06, 2022 50.63 51.02 49.90 50.41 1,233,405 -0.67(-1.31%)
Jul 05, 2022 50.10 51.09 49.27 51.08 1,115,101 -0.30(-0.58%)
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.