Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 52.99 54.78 52.68 54.55 31,571 +1.83(+3.47%)
Sep 27, 2022 51.78 53.00 51.78 52.72 43,993 +1.71(+3.35%)
Sep 26, 2022 51.27 52.49 50.23 51.01 46,247 -0.53(-1.03%)
Sep 23, 2022 51.50 51.78 50.42 51.54 84,678 -2.47(-4.57%)
Sep 22, 2022 54.97 55.57 53.66 54.01 40,664 +0.39(+0.73%)
Sep 21, 2022 54.09 54.50 53.02 53.62 45,945 +0.48(+0.90%)
Sep 20, 2022 53.59 53.59 52.71 53.14 24,557 -0.50(-0.93%)
Sep 19, 2022 51.25 53.76 51.25 53.64 52,110 +0.76(+1.44%)
Sep 16, 2022 53.06 53.23 52.41 52.88 33,605 -0.18(-0.34%)
Sep 15, 2022 53.21 53.51 52.14 53.06 54,050 -2.27(-4.10%)
Sep 14, 2022 55.01 56.00 54.79 55.33 34,887 +1.10(+2.03%)
Sep 13, 2022 53.68 54.50 52.84 54.23 30,346 +0.50(+0.93%)
Sep 12, 2022 54.10 54.34 53.26 53.73 29,425 +0.82(+1.55%)
Sep 09, 2022 52.16 53.41 52.16 52.91 21,256 +2.23(+4.40%)
Sep 08, 2022 50.70 51.43 50.50 50.68 56,547 +0.38(+0.76%)
Sep 07, 2022 51.63 52.18 50.23 50.30 78,479 -2.48(-4.70%)
Sep 06, 2022 54.47 54.50 52.69 52.78 49,401 -0.60(-1.12%)
Sep 02, 2022 53.95 54.43 53.36 53.38 59,179 +1.68(+3.25%)
Sep 01, 2022 52.41 52.90 51.55 51.70 90,630 -1.16(-2.19%)
Aug 31, 2022 53.96 54.50 52.71 52.86 77,674 -2.53(-4.57%)
Aug 30, 2022 56.54 56.59 54.93 55.39 90,091 -3.99(-6.72%)
Aug 29, 2022 57.68 59.39 57.58 59.38 30,123 +1.24(+2.13%)
Aug 26, 2022 57.35 58.64 55.95 58.14 139,983 +0.15(+0.25%)
Aug 25, 2022 58.28 58.88 57.89 57.99 43,668 -0.02(-0.03%)
Aug 24, 2022 59.12 59.39 56.63 58.01 68,129 -1.87(-3.12%)
Aug 23, 2022 59.10 60.38 58.86 59.88 58,103 +1.34(+2.29%)
Aug 22, 2022 59.15 59.15 57.09 58.54 50,807 -2.07(-3.42%)
Aug 19, 2022 60.67 61.45 60.12 60.61 41,367 -0.29(-0.47%)
Aug 18, 2022 60.02 61.75 59.98 60.90 128,880 +2.13(+3.62%)
Aug 17, 2022 58.45 59.49 57.70 58.77 42,692 +0.38(+0.65%)
Aug 16, 2022 58.96 59.39 58.18 58.39 40,802 -1.05(-1.77%)
Aug 15, 2022 58.43 59.70 58.29 59.44 47,360 -1.93(-3.14%)
Aug 12, 2022 61.18 61.70 60.73 61.37 28,125 -0.32(-0.52%)
Aug 11, 2022 62.09 62.50 61.26 61.69 36,141 +0.13(+0.21%)
Aug 10, 2022 59.96 62.18 59.06 61.56 112,211 +1.69(+2.82%)
Aug 09, 2022 58.93 60.12 58.83 59.87 43,825 +1.79(+3.08%)
Aug 08, 2022 57.76 58.45 57.14 58.08 63,948 +0.79(+1.38%)
Aug 05, 2022 55.65 58.00 55.54 57.29 89,870 +1.35(+2.42%)
Aug 04, 2022 57.98 58.18 55.60 55.94 174,825 -2.88(-4.90%)
Aug 03, 2022 62.18 62.32 58.42 58.82 108,656 -2.52(-4.11%)
Aug 02, 2022 60.89 62.66 60.64 61.34 48,826 +1.19(+1.98%)
Aug 01, 2022 60.12 60.72 58.80 60.15 86,402 -2.09(-3.36%)
Jul 29, 2022 64.27 65.36 62.24 62.24 98,310 -0.60(-0.95%)
Jul 28, 2022 63.58 63.78 61.81 62.84 55,940 -1.04(-1.63%)
Jul 27, 2022 63.56 64.09 62.33 63.88 47,259 +1.93(+3.12%)
Jul 26, 2022 64.14 64.20 61.27 61.95 47,086 -0.81(-1.29%)
Jul 25, 2022 61.74 63.00 61.30 62.76 75,475 +1.99(+3.27%)
Jul 22, 2022 60.38 61.90 60.38 60.77 69,156 +0.43(+0.71%)
Jul 21, 2022 59.46 60.83 59.30 60.34 40,952 -2.44(-3.89%)
Jul 20, 2022 63.63 63.77 62.55 62.78 31,958 -1.12(-1.75%)
Jul 19, 2022 61.91 63.97 61.91 63.90 35,904 +1.02(+1.62%)
Jul 18, 2022 63.77 64.17 62.42 62.88 121,099 +1.50(+2.44%)
Jul 15, 2022 61.50 62.03 60.85 61.38 40,425 +0.49(+0.81%)
Jul 14, 2022 60.22 61.30 59.43 60.89 113,932 -0.84(-1.36%)
Jul 13, 2022 60.76 62.24 60.44 61.73 61,909 -0.63(-1.01%)
Jul 12, 2022 63.30 63.71 62.01 62.36 78,497 -3.89(-5.87%)
Jul 11, 2022 65.29 66.34 64.67 66.25 36,550 +0.30(+0.45%)
Jul 08, 2022 65.59 66.66 64.27 65.95 45,318 +0.87(+1.34%)
Jul 07, 2022 64.06 66.73 64.06 65.08 97,499 +3.64(+5.92%)
Jul 06, 2022 63.47 64.13 61.09 61.44 182,997 -2.49(-3.89%)
Jul 05, 2022 68.40 68.40 62.67 63.93 194,343 -6.33(-9.01%)
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.