Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 51.07 51.93 50.78 50.91 676,919 -0.53(-1.03%)
Sep 29, 2022 52.21 52.53 50.81 51.44 631,371 -1.48(-2.79%)
Sep 28, 2022 52.00 53.28 51.54 52.91 817,293 +1.24(+2.40%)
Sep 27, 2022 52.44 53.22 51.55 51.67 457,381 +0.14(+0.27%)
Sep 26, 2022 52.42 53.09 51.51 51.54 448,641 -1.28(-2.42%)
Sep 23, 2022 53.46 53.46 51.90 52.82 631,487 -1.75(-3.21%)
Sep 22, 2022 56.15 56.15 54.05 54.57 532,723 -1.46(-2.60%)
Sep 21, 2022 58.49 58.49 56.02 56.02 633,501 -1.68(-2.92%)
Sep 20, 2022 57.21 57.82 56.71 57.71 579,424 +0.42(+0.74%)
Sep 19, 2022 55.37 57.43 55.37 57.28 342,265 +1.32(+2.36%)
Sep 16, 2022 56.78 56.82 55.19 55.96 839,323 -1.86(-3.22%)
Sep 15, 2022 58.45 59.21 57.72 57.83 314,323 -1.36(-2.30%)
Sep 14, 2022 58.72 59.34 57.35 59.18 630,845 +0.84(+1.43%)
Sep 13, 2022 58.82 59.62 58.05 58.35 580,525 -2.19(-3.61%)
Sep 12, 2022 60.18 60.83 59.72 60.53 429,097 +0.67(+1.12%)
Sep 09, 2022 59.06 60.20 58.98 59.86 534,089 +1.17(+2.00%)
Sep 08, 2022 57.33 58.84 56.99 58.69 692,418 +1.42(+2.47%)
Sep 07, 2022 55.65 57.55 55.65 57.27 960,801 +1.37(+2.45%)
Sep 06, 2022 57.10 57.16 55.82 55.91 517,287 -1.04(-1.83%)
Sep 02, 2022 57.86 58.29 56.62 56.95 597,183 -0.29(-0.50%)
Sep 01, 2022 57.09 57.34 56.02 57.23 541,505 -0.51(-0.89%)
Aug 31, 2022 58.31 58.60 57.65 57.75 423,182 -0.53(-0.91%)
Aug 30, 2022 59.92 59.92 58.13 58.28 371,888 -1.26(-2.12%)
Aug 29, 2022 58.58 59.74 58.31 59.54 573,618 +0.33(+0.57%)
Aug 26, 2022 61.50 61.99 59.19 59.20 407,368 -2.43(-3.94%)
Aug 25, 2022 60.64 61.64 60.64 61.63 293,874 +1.52(+2.52%)
Aug 24, 2022 59.71 60.97 59.71 60.12 374,749 +0.33(+0.56%)
Aug 23, 2022 59.67 60.51 59.38 59.78 707,806 +0.32(+0.53%)
Aug 22, 2022 59.77 60.80 59.23 59.47 854,846 -1.18(-1.95%)
Aug 19, 2022 61.38 61.41 60.13 60.65 710,394 -1.16(-1.88%)
Aug 18, 2022 61.66 62.28 61.36 61.81 371,610 -0.03(-0.05%)
Aug 17, 2022 62.19 62.27 61.34 61.84 542,503 -1.35(-2.13%)
Aug 16, 2022 62.99 63.47 62.56 63.19 684,146 +0.25(+0.39%)
Aug 15, 2022 62.33 63.89 62.10 62.94 628,066 +0.21(+0.33%)
Aug 12, 2022 62.25 62.98 61.46 62.74 539,141 +0.75(+1.21%)
Aug 11, 2022 64.10 64.78 61.92 61.99 899,465 -1.32(-2.08%)
Aug 10, 2022 62.50 64.20 62.50 63.31 1,008,022 +1.63(+2.65%)
Aug 09, 2022 61.13 61.74 61.01 61.67 732,965 +0.38(+0.63%)
Aug 08, 2022 61.02 61.94 60.76 61.29 574,063 +0.62(+1.02%)
Aug 05, 2022 60.23 60.91 60.13 60.67 359,723 -0.03(-0.05%)
Aug 04, 2022 59.90 60.89 59.81 60.70 397,596 +0.46(+0.77%)
Aug 03, 2022 60.08 60.62 59.20 60.24 356,765 +0.40(+0.67%)
Aug 02, 2022 60.92 61.20 59.80 59.83 461,516 -0.98(-1.62%)
Aug 01, 2022 60.73 61.16 59.51 60.82 728,927 +1.36(+2.28%)
Jul 29, 2022 59.05 59.88 58.88 59.46 486,177 +0.32(+0.55%)
Jul 28, 2022 57.31 59.16 56.98 59.14 598,301 +2.15(+3.78%)
Jul 27, 2022 57.73 58.14 55.88 56.98 798,402 +0.10(+0.17%)
Jul 26, 2022 56.04 58.38 55.54 56.89 807,299 +0.50(+0.89%)
Jul 25, 2022 56.12 56.68 55.35 56.38 634,118 +0.27(+0.47%)
Jul 22, 2022 57.42 57.86 55.87 56.12 515,377 -1.38(-2.39%)
Jul 21, 2022 56.02 57.49 55.49 57.49 468,696 +1.10(+1.95%)
Jul 20, 2022 55.14 56.65 55.14 56.39 598,980 +0.83(+1.49%)
Jul 19, 2022 53.32 55.64 53.14 55.57 340,103 +2.60(+4.92%)
Jul 18, 2022 54.28 55.52 52.89 52.97 593,302 +0.02(+0.04%)
Jul 15, 2022 53.28 53.53 52.08 52.95 338,112 +0.54(+1.03%)
Jul 14, 2022 51.50 52.45 50.87 52.40 443,344 -0.37(-0.71%)
Jul 13, 2022 52.31 53.05 51.97 52.78 336,848 -0.48(-0.90%)
Jul 12, 2022 51.66 54.37 51.66 53.26 850,247 +1.00(+1.92%)
Jul 11, 2022 52.47 52.80 51.71 52.26 291,758 -0.63(-1.19%)
Jul 08, 2022 52.76 53.31 51.91 52.89 393,065 +0.37(+0.71%)
Jul 07, 2022 51.95 53.01 51.92 52.51 471,449 +1.12(+2.18%)
Jul 06, 2022 50.90 51.72 50.03 51.39 571,392 +0.47(+0.93%)
Jul 05, 2022 50.48 50.97 48.96 50.92 395,260 -0.99(-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.