Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 46.50 46.65 44.63 44.94 1,148,107 -0.42(-0.93%)
Sep 26, 2022 49.29 50.07 45.15 45.36 2,428,278 -4.90(-9.75%)
Sep 23, 2022 51.00 51.89 49.28 50.26 1,312,366 -1.96(-3.75%)
Sep 22, 2022 53.13 53.55 51.05 52.22 1,363,279 -1.33(-2.48%)
Sep 21, 2022 58.00 58.01 53.30 53.55 1,446,759 -4.58(-7.88%)
Sep 20, 2022 59.05 60.28 58.13 58.13 648,553 -1.53(-2.56%)
Sep 19, 2022 58.65 60.50 58.08 59.66 859,662 +0.46(+0.78%)
Sep 16, 2022 60.50 60.52 58.02 59.20 1,693,257 -2.49(-4.04%)
Sep 15, 2022 62.62 64.81 60.90 61.69 1,189,634 -1.46(-2.31%)
Sep 14, 2022 60.94 64.14 59.86 63.15 1,416,059 +2.20(+3.61%)
Sep 13, 2022 60.39 61.63 58.25 60.95 1,380,450 -1.32(-2.12%)
Sep 12, 2022 62.49 62.89 59.56 62.27 785,162 +0.20(+0.32%)
Sep 09, 2022 61.89 63.04 60.13 62.07 1,093,743 +0.86(+1.40%)
Sep 08, 2022 61.38 61.95 58.88 61.21 757,580 -0.17(-0.28%)
Sep 07, 2022 61.25 62.45 59.82 61.38 818,824 +0.59(+0.97%)
Sep 06, 2022 63.25 63.26 60.11 60.79 879,738 -2.20(-3.49%)
Sep 02, 2022 62.92 64.98 61.78 62.99 781,115 +0.40(+0.64%)
Sep 01, 2022 62.79 63.99 60.86 62.59 1,063,355 -1.21(-1.90%)
Aug 31, 2022 62.07 63.99 59.74 63.80 1,216,535 +2.56(+4.18%)
Aug 30, 2022 64.65 65.41 59.20 61.24 1,783,577 -3.01(-4.68%)
Aug 29, 2022 66.58 67.82 63.64 64.25 1,442,076 -2.88(-4.29%)
Aug 26, 2022 70.51 71.98 66.45 67.13 1,803,392 -2.72(-3.89%)
Aug 25, 2022 66.50 70.66 66.23 69.85 2,077,509 +3.61(+5.45%)
Aug 24, 2022 66.85 68.39 65.16 66.24 2,204,568 -0.32(-0.48%)
Aug 23, 2022 65.42 66.67 62.75 66.56 2,555,686 +2.10(+3.26%)
Aug 22, 2022 59.50 65.34 59.00 64.46 6,260,462 +4.91(+8.25%)
Aug 19, 2022 51.89 61.11 50.50 59.55 22,006,264 +17.12(+40.35%)
Aug 18, 2022 43.43 43.43 41.43 42.43 591,221 -0.70(-1.62%)
Aug 17, 2022 43.51 44.96 42.91 43.13 756,990 -1.12(-2.53%)
Aug 16, 2022 46.95 47.30 43.51 44.25 1,020,013 -3.12(-6.59%)
Aug 15, 2022 46.39 48.54 45.77 47.37 772,192 +1.10(+2.38%)
Aug 12, 2022 45.63 47.12 45.12 46.27 603,193 +0.95(+2.10%)
Aug 11, 2022 48.36 48.82 44.66 45.32 1,143,583 -3.04(-6.29%)
Aug 10, 2022 45.01 48.45 43.78 48.36 1,221,115 +3.60(+8.04%)
Aug 09, 2022 41.00 46.97 40.88 44.76 1,633,774 +1.45(+3.35%)
Aug 08, 2022 43.88 45.27 41.80 43.31 966,088 -0.13(-0.30%)
Aug 05, 2022 39.45 44.06 38.12 43.44 1,014,513 +3.43(+8.57%)
Aug 04, 2022 38.59 40.30 38.38 40.01 780,845 +1.93(+5.07%)
Aug 03, 2022 37.60 39.93 37.37 38.08 515,713 +0.97(+2.61%)
Aug 02, 2022 35.51 37.16 35.16 37.11 550,206 +1.05(+2.91%)
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.