Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 55.44 57.36 54.73 55.22 430,556 +0.06(+0.11%)
Sep 29, 2022 54.84 55.20 54.31 55.16 152,596 -0.39(-0.70%)
Sep 28, 2022 54.53 56.10 53.97 55.55 167,260 +1.72(+3.20%)
Sep 27, 2022 54.46 54.84 53.19 53.83 126,288 +0.04(+0.07%)
Sep 26, 2022 53.70 54.92 53.56 53.79 142,672 -0.35(-0.65%)
Sep 23, 2022 54.35 54.57 53.44 54.14 123,172 -0.76(-1.38%)
Sep 22, 2022 55.38 55.39 54.18 54.90 93,593 -1.03(-1.84%)
Sep 21, 2022 56.84 57.22 55.59 55.93 122,835 -0.06(-0.11%)
Sep 20, 2022 56.78 56.78 55.52 55.99 94,805 -1.46(-2.54%)
Sep 19, 2022 55.51 57.53 55.50 57.45 108,608 +1.61(+2.88%)
Sep 16, 2022 56.37 56.37 54.88 55.84 495,226 -1.22(-2.14%)
Sep 15, 2022 56.79 57.65 56.71 57.06 133,545 -0.12(-0.21%)
Sep 14, 2022 57.99 57.99 56.52 57.18 152,360 -0.90(-1.55%)
Sep 13, 2022 58.78 59.08 57.69 58.08 137,063 -1.97(-3.28%)
Sep 12, 2022 59.91 60.28 59.53 60.05 96,157 +0.70(+1.18%)
Sep 09, 2022 59.28 59.95 59.05 59.35 84,585 +0.46(+0.78%)
Sep 08, 2022 57.16 59.00 56.73 58.89 129,423 +1.23(+2.13%)
Sep 07, 2022 56.19 57.68 56.03 57.66 126,108 +1.45(+2.58%)
Sep 06, 2022 57.43 57.43 55.95 56.21 186,184 -0.83(-1.46%)
Sep 02, 2022 57.55 57.88 56.90 57.04 306,129 -0.24(-0.42%)
Sep 01, 2022 56.58 57.31 56.11 57.28 136,180 +0.22(+0.39%)
Aug 31, 2022 57.36 57.52 56.46 57.06 147,248 -0.29(-0.51%)
Aug 30, 2022 58.67 58.96 57.02 57.35 130,929 -1.13(-1.93%)
Aug 29, 2022 58.51 58.80 57.84 58.48 105,676 -0.58(-0.98%)
Aug 26, 2022 61.84 61.84 58.82 59.06 95,677 -2.87(-4.63%)
Aug 25, 2022 60.62 62.13 60.42 61.93 146,267 +1.13(+1.86%)
Aug 24, 2022 59.49 61.00 58.62 60.80 112,146 +0.98(+1.64%)
Aug 23, 2022 60.35 60.67 59.79 59.82 112,819 -0.80(-1.32%)
Aug 22, 2022 61.02 61.50 59.97 60.62 96,549 -1.12(-1.81%)
Aug 19, 2022 63.08 63.08 61.38 61.74 140,049 -1.72(-2.71%)
Aug 18, 2022 63.05 63.51 62.93 63.46 114,540 +0.22(+0.35%)
Aug 17, 2022 62.74 64.04 62.24 63.24 153,741 -0.16(-0.25%)
Aug 16, 2022 63.80 64.11 62.95 63.40 194,187 -0.56(-0.88%)
Aug 15, 2022 61.65 63.97 61.65 63.96 118,660 +1.81(+2.91%)
Aug 12, 2022 60.75 62.15 60.40 62.15 90,932 +1.55(+2.56%)
Aug 11, 2022 61.35 61.51 60.46 60.60 81,738 +0.07(+0.12%)
Aug 10, 2022 59.90 60.80 59.53 60.53 192,827 +1.67(+2.84%)
Aug 09, 2022 59.88 59.88 58.27 58.86 171,357 -1.01(-1.69%)
Aug 08, 2022 60.05 60.88 59.04 59.87 162,854 +0.32(+0.54%)
Aug 05, 2022 58.12 59.63 56.93 59.55 357,304 +2.18(+3.80%)
Aug 04, 2022 58.55 58.80 57.28 57.37 197,753 -0.87(-1.49%)
Aug 03, 2022 59.36 59.53 58.20 58.24 235,493 -0.53(-0.90%)
Aug 02, 2022 58.98 59.49 58.07 58.77 155,416 -0.30(-0.51%)
Aug 01, 2022 58.64 59.62 57.99 59.07 236,973 -0.06(-0.10%)
Jul 29, 2022 58.38 59.46 58.27 59.13 131,416 +0.75(+1.28%)
Jul 28, 2022 56.93 58.44 56.74 58.38 149,438 +1.88(+3.33%)
Jul 27, 2022 56.67 56.94 56.20 56.50 180,374 -0.07(-0.12%)
Jul 26, 2022 56.15 57.06 55.61 56.57 154,678 +0.52(+0.93%)
Jul 25, 2022 56.35 56.90 55.71 56.05 153,934 -0.55(-0.97%)
Jul 22, 2022 56.81 57.43 55.99 56.60 111,843 -0.01(-0.02%)
Jul 21, 2022 55.09 56.74 54.19 56.61 157,539 +1.10(+1.98%)
Jul 20, 2022 54.52 55.67 54.21 55.51 190,658 +1.13(+2.08%)
Jul 19, 2022 52.62 54.58 52.62 54.38 193,330 +2.43(+4.68%)
Jul 18, 2022 52.43 52.84 51.68 51.95 138,618 -0.01(-0.02%)
Jul 15, 2022 51.09 52.02 50.30 51.96 176,245 +1.74(+3.46%)
Jul 14, 2022 50.89 51.49 49.67 50.22 166,660 -1.43(-2.77%)
Jul 13, 2022 52.04 52.48 51.43 51.65 107,220 -1.00(-1.90%)
Jul 12, 2022 53.81 54.49 52.59 52.65 193,173 -1.36(-2.52%)
Jul 11, 2022 54.21 54.63 53.72 54.01 105,409 -0.44(-0.81%)
Jul 08, 2022 54.30 54.78 53.90 54.45 213,027 +0.01(+0.02%)
Jul 07, 2022 53.84 54.50 53.22 54.44 233,083 +0.96(+1.80%)
Jul 06, 2022 52.81 53.83 52.33 53.48 123,747 +0.37(+0.70%)
Jul 05, 2022 52.63 53.44 51.65 53.11 269,220 -0.33(-0.62%)
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.