Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 59.70 60.10 58.24 58.31 9,304,506 -1.30(-2.19%)
Sep 29, 2022 60.33 60.70 59.09 59.62 8,919,814 -0.81(-1.35%)
Sep 28, 2022 59.55 60.84 59.27 60.43 8,006,062 +1.23(+2.08%)
Sep 27, 2022 59.01 60.04 58.87 59.20 7,538,946 +0.27(+0.47%)
Sep 26, 2022 59.09 59.49 58.76 58.93 6,497,216 -0.49(-0.83%)
Sep 23, 2022 60.01 60.29 58.89 59.42 8,044,433 -0.86(-1.43%)
Sep 22, 2022 59.88 60.79 59.48 60.28 6,466,023 +0.26(+0.43%)
Sep 21, 2022 61.04 61.94 59.98 60.02 9,284,231 -1.02(-1.67%)
Sep 20, 2022 61.83 61.89 60.39 61.04 7,361,631 -1.17(-1.88%)
Sep 19, 2022 61.77 62.25 61.06 62.21 6,518,059 +0.21(+0.34%)
Sep 16, 2022 61.52 62.32 61.26 62.01 12,447,885 +0.57(+0.92%)
Sep 15, 2022 61.91 62.10 61.17 61.44 7,499,286 -0.17(-0.28%)
Sep 14, 2022 60.88 61.87 60.88 61.61 9,641,264 +0.77(+1.26%)
Sep 13, 2022 62.99 62.99 60.69 60.84 12,624,312 -2.72(-4.28%)
Sep 12, 2022 63.96 64.38 63.07 63.56 20,091,000 +2.55(+4.18%)
Sep 09, 2022 60.73 61.47 60.65 61.01 6,951,519 +0.17(+0.28%)
Sep 08, 2022 61.13 61.36 60.46 60.84 8,857,493 +0.29(+0.48%)
Sep 07, 2022 59.51 60.71 59.40 60.55 10,299,714 +1.31(+2.21%)
Sep 06, 2022 59.61 59.66 58.69 59.25 7,890,602 -0.40(-0.67%)
Sep 02, 2022 60.79 61.02 59.23 59.65 7,208,647 -1.06(-1.74%)
Sep 01, 2022 59.26 60.75 59.18 60.70 6,707,401 +1.38(+2.33%)
Aug 31, 2022 58.59 59.78 58.60 59.32 8,924,635 +0.91(+1.55%)
Aug 30, 2022 58.42 58.59 57.75 58.41 5,975,455 +0.05(+0.08%)
Aug 29, 2022 58.07 58.75 57.46 58.37 5,585,180 +0.07(+0.13%)
Aug 26, 2022 59.43 59.46 58.27 58.29 5,886,080 -1.14(-1.92%)
Aug 25, 2022 59.68 59.75 59.05 59.43 4,048,942 -0.03(-0.05%)
Aug 24, 2022 59.54 59.64 59.07 59.46 4,074,382 -0.06(-0.09%)
Aug 23, 2022 60.15 60.16 59.32 59.52 5,054,267 -0.64(-1.06%)
Aug 22, 2022 60.95 60.98 60.03 60.15 5,589,631 -0.92(-1.50%)
Aug 19, 2022 60.77 61.49 60.68 61.07 5,626,991 +0.15(+0.25%)
Aug 18, 2022 61.65 61.69 60.47 60.92 5,540,356 -0.79(-1.27%)
Aug 17, 2022 61.66 62.52 61.52 61.70 6,971,262 -0.29(-0.47%)
Aug 16, 2022 61.83 62.08 61.36 61.99 7,562,400 +0.11(+0.18%)
Aug 15, 2022 59.68 61.96 59.50 61.88 13,246,537 +3.04(+5.16%)
Aug 12, 2022 58.61 58.87 58.09 58.84 4,277,433 +0.48(+0.82%)
Aug 11, 2022 58.68 59.26 58.29 58.37 5,581,439 -0.64(-1.09%)
Aug 10, 2022 58.40 59.06 58.05 59.01 8,853,225 +1.07(+1.84%)
Aug 09, 2022 57.55 57.99 57.37 57.95 5,513,686 +0.37(+0.65%)
Aug 08, 2022 57.01 57.68 56.83 57.57 6,267,330 +0.48(+0.83%)
Aug 05, 2022 57.75 57.80 56.66 57.10 6,462,316 -0.77(-1.32%)
Aug 04, 2022 58.08 58.87 57.79 57.86 5,904,950 -0.34(-0.58%)
Aug 03, 2022 56.89 59.49 56.68 58.20 10,770,621 +2.55(+4.59%)
Aug 02, 2022 55.83 56.38 55.41 55.65 6,397,270 -0.06(-0.10%)
Aug 01, 2022 55.86 56.25 55.40 55.70 7,213,326 -0.14(-0.25%)
Jul 29, 2022 56.39 56.57 55.62 55.84 10,767,701 -0.61(-1.08%)
Jul 28, 2022 57.01 57.11 55.72 56.45 7,291,287 -0.47(-0.82%)
Jul 27, 2022 56.43 57.35 55.79 56.92 8,494,418 +0.26(+0.46%)
Jul 26, 2022 56.73 57.25 56.38 56.66 5,988,629 -0.12(-0.21%)
Jul 25, 2022 57.23 57.25 56.40 56.78 5,339,079 -0.05(-0.08%)
Jul 22, 2022 57.26 57.76 56.62 56.83 4,909,788 -0.20(-0.34%)
Jul 21, 2022 57.39 57.66 56.78 57.02 6,427,780 -0.50(-0.88%)
Jul 20, 2022 58.12 58.12 56.85 57.53 5,754,808 -0.53(-0.92%)
Jul 19, 2022 57.62 58.20 57.27 58.06 6,503,803 +1.14(+2.00%)
Jul 18, 2022 58.58 58.58 56.68 56.92 6,000,753 -1.59(-2.72%)
Jul 15, 2022 58.07 58.53 57.65 58.51 6,322,353 +0.74(+1.28%)
Jul 14, 2022 57.79 57.86 57.26 57.77 5,316,713 -0.61(-1.04%)
Jul 13, 2022 57.87 58.63 57.57 58.38 6,593,990 +0.11(+0.19%)
Jul 12, 2022 58.40 58.69 57.96 58.26 6,524,932 -0.30(-0.51%)
Jul 11, 2022 58.69 58.92 58.44 58.56 3,722,608 -0.17(-0.29%)
Jul 08, 2022 58.47 59.06 58.32 58.73 4,453,208 +0.11(+0.19%)
Jul 07, 2022 58.53 58.90 58.27 58.62 6,679,194 -0.01(-0.02%)
Jul 06, 2022 58.53 58.77 58.10 58.63 6,300,033 +0.36(+0.63%)
Jul 05, 2022 57.85 58.39 57.35 58.26 5,580,908 -0.02(-0.03%)
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.