Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 55.00 56.98 54.43 56.27 14,897,655 +0.34(+0.61%)
Sep 22, 2022 58.47 58.98 55.02 55.93 20,929,814 -3.52(-5.92%)
Sep 21, 2022 61.36 63.51 59.45 59.45 14,567,344 -2.02(-3.29%)
Sep 20, 2022 62.97 63.70 61.40 61.47 13,424,019 -2.24(-3.52%)
Sep 19, 2022 64.30 65.20 63.01 63.71 13,218,801 -1.18(-1.82%)
Sep 16, 2022 67.09 67.17 64.75 64.89 15,775,554 -4.29(-6.20%)
Sep 15, 2022 66.44 71.55 66.44 69.18 18,000,372 +0.62(+0.90%)
Sep 14, 2022 66.70 68.71 65.60 68.56 19,247,964 -1.02(-1.47%)
Sep 13, 2022 70.07 71.38 69.25 69.58 12,934,349 -5.67(-7.53%)
Sep 12, 2022 75.21 76.71 73.91 75.25 10,254,742 +0.96(+1.29%)
Sep 09, 2022 71.62 74.73 71.62 74.29 12,335,819 +3.70(+5.24%)
Sep 08, 2022 66.18 70.63 65.93 70.59 9,391,524 +2.77(+4.08%)
Sep 07, 2022 65.38 67.94 64.60 67.82 10,960,492 +2.52(+3.86%)
Sep 06, 2022 66.06 66.38 63.65 65.30 12,849,149 -1.03(-1.55%)
Sep 02, 2022 69.83 70.07 65.90 66.33 12,389,861 -2.42(-3.52%)
Sep 01, 2022 67.43 68.78 65.03 68.75 11,936,744 -0.16(-0.23%)
Aug 31, 2022 70.59 71.75 68.41 68.91 10,011,760 -0.14(-0.20%)
Aug 30, 2022 68.60 70.13 66.69 69.05 11,896,673 +1.30(+1.92%)
Aug 29, 2022 67.59 69.99 67.34 67.75 9,570,070 -1.12(-1.63%)
Aug 26, 2022 74.32 74.35 68.76 68.87 13,754,054 -5.76(-7.72%)
Aug 25, 2022 73.15 74.77 72.11 74.63 8,968,213 +2.01(+2.77%)
Aug 24, 2022 71.54 74.64 71.37 72.62 9,745,403 +1.68(+2.37%)
Aug 23, 2022 72.52 74.21 70.85 70.94 12,146,682 -2.07(-2.84%)
Aug 22, 2022 72.37 75.52 71.33 73.01 13,290,329 -1.35(-1.82%)
Aug 19, 2022 77.40 77.88 73.88 74.36 13,024,170 -5.36(-6.72%)
Aug 18, 2022 80.44 80.55 78.27 79.72 11,800,873 -0.61(-0.76%)
Aug 17, 2022 83.53 84.44 79.93 80.33 15,401,490 -5.55(-6.46%)
Aug 16, 2022 86.23 87.10 82.07 85.88 12,193,073 -0.84(-0.97%)
Aug 15, 2022 87.72 89.19 86.02 86.72 9,902,298 -1.23(-1.40%)
Aug 12, 2022 88.01 88.63 85.01 87.95 10,433,179 +1.96(+2.28%)
Aug 11, 2022 90.87 92.10 85.36 85.99 15,071,515 -2.85(-3.21%)
Aug 10, 2022 86.76 89.03 84.42 88.84 16,516,283 +7.71(+9.50%)
Aug 09, 2022 84.18 84.87 79.95 81.13 13,280,837 -4.37(-5.11%)
Aug 08, 2022 88.05 91.80 84.87 85.50 18,991,948 -2.23(-2.54%)
Aug 05, 2022 83.65 93.19 82.88 87.73 31,022,664 -1.97(-2.20%)
Aug 04, 2022 88.15 90.67 86.83 89.70 22,623,316 +1.63(+1.85%)
Aug 03, 2022 81.03 88.83 80.70 88.07 26,186,326 +8.98(+11.35%)
Aug 02, 2022 76.62 80.77 76.36 79.09 12,626,435 +1.28(+1.65%)
Aug 01, 2022 75.48 79.05 74.45 77.81 11,558,152 +1.75(+2.30%)
Jul 29, 2022 73.23 76.09 72.72 76.06 10,554,331 +1.38(+1.85%)
Jul 28, 2022 73.04 75.16 70.51 74.68 11,275,471 +1.92(+2.64%)
Jul 27, 2022 68.46 72.94 67.60 72.76 13,857,691 +6.37(+9.59%)
Jul 26, 2022 69.09 69.17 65.90 66.39 10,861,124 -5.04(-7.06%)
Jul 25, 2022 72.04 72.47 69.60 71.43 9,256,135 -0.37(-0.52%)
Jul 22, 2022 74.66 76.44 70.96 71.80 12,130,897 -2.96(-3.96%)
Jul 21, 2022 73.31 75.17 72.17 74.76 14,680,794 -0.02(-0.03%)
Jul 20, 2022 70.00 75.24 69.22 74.78 18,582,492 +5.53(+7.99%)
Jul 19, 2022 66.94 69.31 64.27 69.25 16,101,624 +2.98(+4.50%)
Jul 18, 2022 67.88 69.59 65.83 66.27 14,208,637 +0.29(+0.44%)
Jul 15, 2022 64.19 66.04 62.70 65.98 12,267,251 +3.56(+5.70%)
Jul 14, 2022 63.27 63.75 61.04 62.42 11,372,235 -1.73(-2.70%)
Jul 13, 2022 62.20 65.61 60.82 64.15 13,538,294 -0.88(-1.35%)
Jul 12, 2022 63.96 66.54 63.13 65.03 14,380,785 +1.80(+2.85%)
Jul 11, 2022 66.15 66.88 63.05 63.23 11,145,634 -3.79(-5.66%)
Jul 08, 2022 66.80 68.97 64.75 67.02 16,419,764 -1.61(-2.35%)
Jul 07, 2022 65.13 69.58 64.51 68.63 13,870,616 +3.66(+5.63%)
Jul 06, 2022 66.60 68.47 64.28 64.97 11,773,786 -1.76(-2.64%)
Jul 05, 2022 61.84 66.91 60.35 66.73 14,504,237 +2.83(+4.43%)
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.