Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 66.12 70.68 61.72 69.36 525,502 +2.64(+3.96%)
Sep 29, 2022 74.16 74.16 63.84 66.72 597,167 -7.80(-10.47%)
Sep 28, 2022 61.44 75.48 59.76 74.52 1,122,779 +14.40(+23.95%)
Sep 27, 2022 55.32 65.22 55.20 60.12 1,079,217 +6.48(+12.08%)
Sep 26, 2022 52.08 56.76 51.84 53.64 680,570 +0.36(+0.68%)
Sep 23, 2022 50.16 53.28 47.35 53.28 272,002 +1.56(+3.02%)
Sep 22, 2022 51.72 56.04 51.36 51.72 218,809 -1.92(-3.58%)
Sep 21, 2022 59.52 60.72 53.64 53.64 332,666 -5.88(-9.88%)
Sep 20, 2022 61.08 64.20 59.16 59.52 371,310 -3.48(-5.52%)
Sep 19, 2022 62.76 66.24 59.64 63.00 435,936 +0.24(+0.38%)
Sep 16, 2022 66.84 69.60 61.92 62.76 364,973 -5.40(-7.92%)
Sep 15, 2022 71.88 76.44 66.96 68.16 332,459 -5.28(-7.19%)
Sep 14, 2022 78.48 79.36 70.32 73.44 461,419 -5.28(-6.71%)
Sep 13, 2022 77.52 85.29 76.56 78.72 472,327 -2.76(-3.39%)
Sep 12, 2022 85.80 89.64 78.24 81.48 536,473 -3.48(-4.10%)
Sep 09, 2022 90.84 98.64 84.36 84.96 871,827 -9.00(-9.58%)
Sep 08, 2022 80.76 94.80 77.52 93.96 1,928,426 +13.44(+16.69%)
Sep 07, 2022 67.68 80.52 67.44 80.52 783,491 +13.20(+19.61%)
Sep 06, 2022 69.48 75.60 65.88 67.32 586,159 -1.08(-1.58%)
Sep 02, 2022 63.00 68.76 60.00 68.40 360,376 +7.68(+12.65%)
Sep 01, 2022 67.68 67.68 57.00 60.72 507,263 -9.00(-12.91%)
Aug 31, 2022 71.64 75.00 63.96 69.72 511,235 -2.52(-3.49%)
Aug 30, 2022 72.96 89.76 67.92 72.24 3,036,292 +1.56(+2.21%)
Aug 29, 2022 66.96 72.72 66.12 70.68 375,333 +1.80(+2.61%)
Aug 26, 2022 71.04 77.16 68.16 68.88 442,026 -4.92(-6.67%)
Aug 25, 2022 68.52 76.08 66.12 73.80 645,760 +6.00(+8.85%)
Aug 24, 2022 65.28 71.28 62.40 67.80 538,826 +4.32(+6.81%)
Aug 23, 2022 80.28 83.16 62.04 63.48 1,787,325 -10.20(-13.84%)
Aug 22, 2022 57.24 76.92 57.12 73.68 1,960,051 +15.36(+26.34%)
Aug 19, 2022 61.20 63.12 57.12 58.32 277,974 -5.88(-9.16%)
Aug 18, 2022 65.16 68.28 57.00 64.20 540,597 -4.08(-5.98%)
Aug 17, 2022 81.96 82.19 64.56 68.28 1,868,025 +3.72(+5.76%)
Aug 16, 2022 55.56 77.40 53.16 64.56 2,800,002 +9.00(+16.20%)
Aug 15, 2022 47.64 57.48 47.29 55.56 787,554 +9.84(+21.52%)
Aug 12, 2022 44.16 46.20 41.34 45.72 131,406 +1.56(+3.53%)
Aug 11, 2022 43.56 47.28 42.60 44.16 157,929 -0.36(-0.81%)
Aug 10, 2022 40.80 45.66 40.20 44.52 508,578 +7.68(+20.85%)
Aug 09, 2022 39.84 40.68 36.48 36.84 87,914 -3.36(-8.36%)
Aug 08, 2022 36.72 44.16 36.36 40.20 324,520 +4.44(+12.42%)
Aug 05, 2022 37.80 39.08 34.44 35.76 124,193 -2.40(-6.29%)
Aug 04, 2022 37.56 39.60 37.20 38.16 75,454 +0.60(+1.60%)
Aug 03, 2022 38.16 39.00 37.32 37.56 40,481 -0.72(-1.88%)
Aug 02, 2022 37.32 38.86 36.96 38.28 73,107 +0.60(+1.59%)
Aug 01, 2022 36.00 39.24 35.34 37.68 96,830 +1.56(+4.32%)
Jul 29, 2022 36.96 38.04 35.76 36.12 72,142 -0.96(-2.59%)
Jul 28, 2022 35.64 37.20 34.44 37.08 67,145 +1.92(+5.46%)
Jul 27, 2022 34.56 35.64 33.36 35.16 88,459 +0.60(+1.74%)
Jul 26, 2022 35.64 36.96 34.08 34.56 161,151 -0.96(-2.70%)
Jul 25, 2022 36.12 38.64 34.08 35.52 180,600 +0.12(+0.34%)
Jul 22, 2022 38.76 38.82 35.04 35.40 151,818 -3.72(-9.51%)
Jul 21, 2022 41.16 42.81 37.80 39.12 248,609 +0.84(+2.19%)
Jul 20, 2022 41.52 42.78 38.04 38.28 273,905 -4.08(-9.63%)
Jul 19, 2022 43.08 44.39 39.72 42.36 162,183 +0.00(+0.00%)
Jul 18, 2022 46.32 48.24 41.31 42.36 197,322 -4.44(-9.49%)
Jul 15, 2022 46.68 48.66 44.52 46.80 113,205 +1.80(+4.00%)
Jul 14, 2022 48.96 51.12 44.76 45.00 167,828 -5.28(-10.50%)
Jul 13, 2022 46.68 52.14 46.08 50.28 156,000 +1.32(+2.70%)
Jul 12, 2022 48.00 50.16 45.72 48.96 138,843 +0.48(+0.99%)
Jul 11, 2022 54.36 55.92 45.60 48.48 255,575 -7.56(-13.49%)
Jul 08, 2022 52.80 59.28 52.56 56.04 217,839 +2.52(+4.71%)
Jul 07, 2022 53.76 56.16 51.32 53.52 254,261 -1.44(-2.62%)
Jul 06, 2022 57.00 60.48 54.48 54.96 397,507 -2.64(-4.58%)
Jul 05, 2022 50.40 57.90 48.00 57.60 791,009 +8.40(+17.07%)
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.