Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 51.74 53.32 51.24 53.23 1,472,494 +1.04(+1.99%)
Oct 28, 2022 51.84 52.48 50.25 52.19 1,607,222 -0.42(-0.80%)
Oct 27, 2022 51.88 54.49 51.88 52.61 1,909,253 +1.22(+2.37%)
Oct 26, 2022 53.04 54.56 51.19 51.39 1,695,608 -2.88(-5.31%)
Oct 25, 2022 52.58 54.31 52.58 54.27 2,648,925 +2.66(+5.15%)
Oct 24, 2022 51.37 51.64 48.59 51.61 1,898,587 +0.44(+0.86%)
Oct 21, 2022 51.80 51.80 49.29 51.17 1,659,452 -1.01(-1.94%)
Oct 20, 2022 50.11 54.03 49.99 52.18 1,752,883 -0.19(-0.36%)
Oct 19, 2022 54.64 54.78 51.85 52.37 1,844,814 -3.02(-5.45%)
Oct 18, 2022 54.83 56.53 54.34 55.39 2,371,940 +2.52(+4.77%)
Oct 17, 2022 51.19 53.96 50.98 52.87 1,748,605 +3.56(+7.22%)
Oct 14, 2022 51.35 51.99 49.20 49.31 3,471,703 -0.99(-1.97%)
Oct 13, 2022 47.91 50.75 46.31 50.30 3,706,733 -0.04(-0.08%)
Oct 12, 2022 51.86 52.16 50.10 50.34 2,227,155 -1.73(-3.32%)
Oct 11, 2022 55.10 55.16 51.30 52.07 3,055,960 -3.39(-6.11%)
Oct 10, 2022 58.30 58.36 54.33 55.46 2,059,011 -2.95(-5.05%)
Oct 07, 2022 61.14 61.62 58.17 58.41 2,146,285 -5.14(-8.09%)
Oct 06, 2022 63.89 65.54 63.24 63.55 1,205,613 -0.75(-1.17%)
Oct 05, 2022 62.90 65.02 61.95 64.30 1,289,476 -0.77(-1.18%)
Oct 04, 2022 62.94 65.95 62.86 65.07 2,307,943 +4.42(+7.29%)
Oct 03, 2022 59.39 61.32 57.90 60.65 1,562,870 +1.85(+3.15%)
Sep 30, 2022 60.16 61.78 58.70 58.80 2,095,077 -1.83(-3.02%)
Sep 29, 2022 62.10 63.07 59.85 60.63 1,856,672 -2.98(-4.68%)
Sep 28, 2022 61.80 63.89 61.73 63.61 1,365,696 +2.17(+3.53%)
Sep 27, 2022 61.99 63.37 60.69 61.44 1,431,564 +1.51(+2.52%)
Sep 26, 2022 62.62 63.84 59.82 59.93 1,272,779 -2.21(-3.56%)
Sep 23, 2022 60.34 62.34 60.17 62.14 1,844,027 -0.04(-0.06%)
Sep 22, 2022 64.81 65.37 61.85 62.18 1,767,464 -3.05(-4.68%)
Sep 21, 2022 66.66 68.22 64.80 65.23 1,736,966 -1.41(-2.12%)
Sep 20, 2022 67.05 68.89 66.48 66.64 1,059,898 -1.15(-1.70%)
Sep 19, 2022 67.08 68.19 65.84 67.79 1,397,005 +0.21(+0.31%)
Sep 16, 2022 69.15 69.81 66.43 67.58 3,122,907 -3.02(-4.28%)
Sep 15, 2022 69.44 73.15 68.92 70.60 1,778,999 +0.65(+0.93%)
Sep 14, 2022 69.86 70.61 68.28 69.95 1,846,199 -0.30(-0.43%)
Sep 13, 2022 69.98 72.00 69.41 70.25 2,514,552 -3.33(-4.53%)
Sep 12, 2022 71.19 73.65 71.17 73.58 2,478,655 +3.39(+4.83%)
Sep 09, 2022 69.58 70.62 68.83 70.19 2,430,140 +2.10(+3.08%)
Sep 08, 2022 65.00 68.73 64.08 68.09 3,776,061 +2.27(+3.45%)
Sep 07, 2022 62.88 66.15 61.00 65.82 15,383,257 +10.00(+17.91%)
Sep 06, 2022 57.02 57.07 55.13 55.82 3,151,173 -1.16(-2.04%)
Sep 02, 2022 57.75 58.21 55.80 56.98 1,404,368 +0.48(+0.85%)
Sep 01, 2022 57.71 57.82 54.27 56.50 1,586,285 -1.90(-3.25%)
Aug 31, 2022 58.87 60.39 57.48 58.40 1,383,338 -0.32(-0.54%)
Aug 30, 2022 59.58 60.52 57.16 58.72 1,654,226 +0.56(+0.96%)
Aug 29, 2022 57.78 59.84 57.74 58.16 1,483,910 -0.49(-0.84%)
Aug 26, 2022 61.27 61.81 58.33 58.65 2,117,744 -2.83(-4.60%)
Aug 25, 2022 61.70 62.17 59.46 61.48 1,538,073 +0.69(+1.14%)
Aug 24, 2022 61.11 62.70 60.43 60.79 885,404 -0.04(-0.07%)
Aug 23, 2022 63.06 63.96 60.80 60.83 1,612,591 -1.83(-2.92%)
Aug 22, 2022 64.21 65.40 62.53 62.66 1,616,749 -5.11(-7.54%)
Aug 19, 2022 68.90 69.50 66.86 67.77 1,061,694 -2.23(-3.19%)
Aug 18, 2022 70.48 70.57 69.20 70.00 794,337 -0.46(-0.65%)
Aug 17, 2022 71.95 72.56 69.90 70.46 1,003,611 -3.47(-4.69%)
Aug 16, 2022 74.96 74.96 72.04 73.93 834,841 -1.91(-2.52%)
Aug 15, 2022 75.24 76.62 74.25 75.84 506,949 +0.24(+0.32%)
Aug 12, 2022 74.47 75.75 72.72 75.60 1,048,268 +2.60(+3.56%)
Aug 11, 2022 78.00 78.09 72.56 73.00 1,598,565 -4.12(-5.34%)
Aug 10, 2022 78.17 80.37 77.03 77.12 1,215,736 +3.10(+4.19%)
Aug 09, 2022 76.33 76.37 73.13 74.02 873,462 -3.54(-4.56%)
Aug 08, 2022 76.68 80.96 76.50 77.56 1,205,031 +1.06(+1.39%)
Aug 05, 2022 73.89 77.51 73.59 76.50 1,128,190 +0.84(+1.11%)
Aug 04, 2022 74.99 76.34 73.74 75.66 1,259,335 +0.30(+0.40%)
Aug 03, 2022 69.59 76.45 69.59 75.36 1,969,829 +6.79(+9.90%)
Aug 02, 2022 65.12 69.73 64.58 68.57 1,583,157 +2.19(+3.30%)
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.