Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 59.63 60.66 58.73 59.72 51,112 -0.85(-1.40%)
Oct 28, 2022 61.09 61.37 59.95 60.57 116,354 -1.89(-3.03%)
Oct 27, 2022 61.88 63.04 61.65 62.46 83,247 +0.95(+1.55%)
Oct 26, 2022 60.50 61.76 60.50 61.51 89,436 +1.27(+2.11%)
Oct 25, 2022 59.65 60.65 59.45 60.24 43,473 +1.00(+1.69%)
Oct 24, 2022 58.84 59.51 58.72 59.24 63,731 +0.91(+1.56%)
Oct 21, 2022 58.34 59.02 58.12 58.33 19,043 -0.22(-0.37%)
Oct 20, 2022 59.70 60.03 58.40 58.55 28,227 +0.07(+0.12%)
Oct 19, 2022 57.31 58.91 57.18 58.48 19,106 +1.31(+2.29%)
Oct 18, 2022 57.01 57.29 55.75 57.17 53,391 -0.50(-0.87%)
Oct 17, 2022 59.00 59.29 57.28 57.67 51,821 -0.81(-1.39%)
Oct 14, 2022 59.21 59.21 57.67 58.48 72,493 -1.38(-2.31%)
Oct 13, 2022 58.13 60.35 58.13 59.86 45,371 +1.49(+2.55%)
Oct 12, 2022 57.44 58.67 57.11 58.37 17,785 +0.79(+1.37%)
Oct 11, 2022 58.23 58.59 57.56 57.58 26,470 -0.55(-0.95%)
Oct 10, 2022 60.75 61.22 58.11 58.13 62,487 -2.72(-4.47%)
Oct 07, 2022 59.67 61.53 59.29 60.85 92,288 +0.98(+1.64%)
Oct 06, 2022 59.64 60.31 59.13 59.87 54,322 +0.75(+1.27%)
Oct 05, 2022 59.21 60.02 58.04 59.12 78,683 -0.05(-0.08%)
Oct 04, 2022 58.18 59.72 58.12 59.17 85,938 +3.18(+5.68%)
Oct 03, 2022 55.67 56.21 55.00 55.99 67,715 +3.24(+6.14%)
Sep 30, 2022 52.25 53.42 51.77 52.75 31,896 -0.82(-1.53%)
Sep 29, 2022 54.18 54.42 53.25 53.57 22,569 -0.98(-1.80%)
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%)
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.