Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 62.05 64.54 61.10 61.17 5,309,261 -0.63(-1.02%)
Oct 05, 2022 61.96 64.00 59.56 61.80 7,377,333 -1.86(-2.92%)
Oct 04, 2022 63.49 64.66 62.53 63.66 7,025,767 +2.53(+4.14%)
Oct 03, 2022 60.25 61.69 59.50 61.13 5,129,176 +1.38(+2.31%)
Sep 30, 2022 60.67 63.12 59.68 59.75 10,174,465 -1.05(-1.73%)
Sep 29, 2022 61.34 62.28 59.57 60.80 4,872,343 -2.16(-3.43%)
Sep 28, 2022 59.58 63.28 59.20 62.96 5,202,116 +3.62(+6.10%)
Sep 27, 2022 59.28 61.00 58.98 59.34 4,938,976 +1.89(+3.29%)
Sep 26, 2022 57.63 60.15 57.44 57.45 5,856,131 -0.25(-0.43%)
Sep 23, 2022 57.99 58.63 55.92 57.70 6,962,386 -1.54(-2.60%)
Sep 22, 2022 60.83 61.79 58.96 59.24 4,102,244 -2.39(-3.88%)
Sep 21, 2022 62.10 64.45 61.12 61.63 4,482,269 +0.06(+0.10%)
Sep 20, 2022 62.06 63.33 61.55 61.57 3,028,518 -1.46(-2.32%)
Sep 19, 2022 60.93 63.50 60.80 63.03 3,030,491 +1.14(+1.84%)
Sep 16, 2022 61.29 62.63 60.86 61.89 4,104,114 -0.89(-1.42%)
Sep 15, 2022 62.18 64.70 61.62 62.78 3,767,148 -0.83(-1.30%)
Sep 14, 2022 63.97 64.17 61.92 63.61 4,148,570 -0.24(-0.38%)
Sep 13, 2022 63.69 64.93 62.76 63.85 4,011,662 -3.58(-5.31%)
Sep 12, 2022 67.24 67.77 65.92 67.43 3,681,236 +0.55(+0.82%)
Sep 09, 2022 65.30 67.22 65.05 66.88 4,672,619 +2.49(+3.87%)
Sep 08, 2022 61.61 64.54 61.13 64.39 4,125,806 +2.21(+3.55%)
Sep 07, 2022 59.86 62.62 59.77 62.18 3,745,513 +2.15(+3.58%)
Sep 06, 2022 61.50 61.53 59.39 60.03 3,170,154 -1.24(-2.02%)
Sep 02, 2022 63.03 63.39 60.70 61.27 3,856,541 -0.62(-1.00%)
Sep 01, 2022 61.19 62.02 59.00 61.89 4,707,977 -0.81(-1.29%)
Aug 31, 2022 64.80 65.59 62.15 62.70 4,465,165 -0.12(-0.19%)
Aug 30, 2022 63.55 64.79 61.12 62.82 5,076,529 +0.30(+0.48%)
Aug 29, 2022 62.06 64.20 61.79 62.52 2,832,188 -0.89(-1.40%)
Aug 26, 2022 66.15 66.48 62.87 63.41 3,687,060 -2.82(-4.26%)
Aug 25, 2022 64.58 66.31 63.87 66.23 3,567,235 +2.33(+3.65%)
Aug 24, 2022 63.74 65.88 63.65 63.90 3,727,975 +0.51(+0.80%)
Aug 23, 2022 64.10 65.41 63.13 63.39 2,896,454 -0.55(-0.86%)
Aug 22, 2022 64.00 64.73 62.57 63.94 4,764,082 -1.75(-2.66%)
Aug 19, 2022 67.55 67.94 65.17 65.69 5,025,609 -3.43(-4.96%)
Aug 18, 2022 70.53 70.91 68.95 69.12 4,169,124 -1.05(-1.50%)
Aug 17, 2022 72.10 72.36 69.51 70.17 7,218,411 -3.57(-4.84%)
Aug 16, 2022 74.96 75.43 72.61 73.74 4,767,663 -1.67(-2.21%)
Aug 15, 2022 74.08 76.75 73.66 75.41 5,944,803 +0.92(+1.24%)
Aug 12, 2022 73.00 75.48 71.21 74.49 7,796,726 +2.90(+4.05%)
Aug 11, 2022 74.60 76.34 71.52 71.59 12,145,432 -2.65(-3.57%)
Aug 10, 2022 68.14 74.87 68.06 74.24 42,326,936 +19.77(+36.30%)
Aug 09, 2022 53.51 55.57 52.80 54.47 8,104,314 -0.50(-0.91%)
Aug 08, 2022 53.51 57.21 53.21 54.97 6,815,805 +2.19(+4.15%)
Aug 05, 2022 49.77 52.98 49.22 52.78 5,625,772 +2.32(+4.60%)
Aug 04, 2022 50.15 50.67 48.91 50.46 4,388,058 +0.43(+0.86%)
Aug 03, 2022 48.66 50.59 48.11 50.03 4,724,539 +2.33(+4.88%)
Aug 02, 2022 44.84 49.05 44.70 47.70 5,877,818 +2.27(+5.00%)
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.