Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 59.31 60.37 57.50 58.34 3,159,085 -1.60(-2.67%)
Sep 29, 2022 61.18 61.18 58.97 59.95 2,894,662 -2.17(-3.50%)
Sep 28, 2022 61.02 62.50 60.72 62.12 3,415,537 +1.87(+3.10%)
Sep 27, 2022 60.87 62.25 60.02 60.25 3,098,350 +0.08(+0.14%)
Sep 26, 2022 62.95 64.25 60.07 60.17 3,249,603 -3.19(-5.03%)
Sep 23, 2022 62.35 63.42 62.16 63.35 2,139,635 +0.19(+0.31%)
Sep 22, 2022 64.11 64.14 62.78 63.16 2,115,122 -1.30(-2.01%)
Sep 21, 2022 65.90 66.73 64.42 64.46 1,967,501 -0.87(-1.33%)
Sep 20, 2022 67.37 67.46 64.49 65.33 2,279,075 -2.81(-4.12%)
Sep 19, 2022 65.70 68.21 65.53 68.14 2,418,989 +2.04(+3.09%)
Sep 16, 2022 64.88 66.42 64.05 66.09 3,355,010 +0.19(+0.29%)
Sep 15, 2022 67.05 68.32 65.28 65.90 3,901,203 -1.03(-1.54%)
Sep 14, 2022 67.25 67.54 65.70 66.93 2,534,840 -0.13(-0.19%)
Sep 13, 2022 68.98 68.98 66.55 67.06 3,340,726 -3.76(-5.31%)
Sep 12, 2022 70.06 70.86 69.66 70.81 2,769,066 +1.44(+2.07%)
Sep 09, 2022 68.27 69.75 68.09 69.38 2,504,809 +1.40(+2.06%)
Sep 08, 2022 65.98 68.03 65.73 67.97 2,449,159 +1.33(+1.99%)
Sep 07, 2022 64.82 66.71 64.45 66.65 2,413,150 +1.69(+2.61%)
Sep 06, 2022 65.50 65.65 63.40 64.95 2,876,493 +0.22(+0.34%)
Sep 02, 2022 66.54 66.54 64.38 64.73 2,342,668 -0.65(-0.99%)
Sep 01, 2022 63.92 65.54 62.81 65.38 3,701,536 +1.06(+1.64%)
Aug 31, 2022 67.78 67.81 64.16 64.33 8,301,395 -3.82(-5.61%)
Aug 30, 2022 68.36 72.17 67.93 68.15 12,866,951 +1.08(+1.61%)
Aug 29, 2022 67.06 67.81 66.21 67.06 3,467,222 -0.41(-0.61%)
Aug 26, 2022 71.22 71.50 67.42 67.47 2,910,309 -3.68(-5.17%)
Aug 25, 2022 70.83 72.22 70.39 71.15 1,844,163 +0.51(+0.72%)
Aug 24, 2022 71.42 71.85 70.60 70.64 1,980,261 -1.10(-1.53%)
Aug 23, 2022 71.28 72.69 71.15 71.74 2,250,499 +1.29(+1.83%)
Aug 22, 2022 71.18 71.89 70.29 70.45 2,228,826 -1.92(-2.65%)
Aug 19, 2022 74.13 74.32 71.54 72.37 2,968,423 -2.63(-3.51%)
Aug 18, 2022 74.60 75.03 73.62 75.00 1,412,623 +0.15(+0.19%)
Aug 17, 2022 75.77 76.86 74.32 74.85 2,971,104 -2.45(-3.17%)
Aug 16, 2022 74.16 78.69 74.13 77.30 4,067,523 +3.29(+4.45%)
Aug 15, 2022 72.78 74.10 71.51 74.01 2,057,601 +0.94(+1.28%)
Aug 12, 2022 73.88 73.99 72.44 73.07 2,342,461 -0.11(-0.15%)
Aug 11, 2022 72.62 74.18 72.39 73.18 2,263,904 +1.74(+2.43%)
Aug 10, 2022 71.46 72.56 70.95 71.44 2,666,416 +1.97(+2.84%)
Aug 09, 2022 70.69 70.96 68.45 69.47 2,356,723 -2.00(-2.80%)
Aug 08, 2022 70.18 73.24 70.04 71.47 2,804,961 +1.97(+2.83%)
Aug 05, 2022 68.52 70.07 68.16 69.50 1,469,705 +0.08(+0.12%)
Aug 04, 2022 69.07 70.95 68.97 69.42 2,210,105 +0.55(+0.79%)
Aug 03, 2022 69.06 70.13 68.37 68.88 3,400,524 +0.98(+1.45%)
Aug 02, 2022 69.44 69.57 67.86 67.89 2,601,321 -2.16(-3.08%)
Aug 01, 2022 69.60 70.92 69.36 70.05 2,902,091 -0.01(-0.01%)
Jul 29, 2022 69.82 70.62 67.95 70.06 5,533,499 -0.91(-1.28%)
Jul 28, 2022 68.60 71.34 66.19 70.97 8,668,617 +3.18(+4.70%)
Jul 27, 2022 66.08 68.13 65.18 67.78 2,715,201 +2.26(+3.44%)
Jul 26, 2022 66.44 66.91 65.18 65.53 3,623,388 -3.49(-5.05%)
Jul 25, 2022 70.18 70.32 68.47 69.01 2,425,627 -0.87(-1.25%)
Jul 22, 2022 71.72 72.87 69.38 69.89 3,252,122 -1.27(-1.79%)
Jul 21, 2022 70.79 71.19 69.14 71.16 2,569,991 +0.07(+0.10%)
Jul 20, 2022 69.35 71.29 68.88 71.09 3,691,317 +1.96(+2.83%)
Jul 19, 2022 67.31 69.60 67.03 69.13 3,014,281 +2.39(+3.59%)
Jul 18, 2022 66.61 68.47 66.37 66.74 2,797,171 +0.79(+1.20%)
Jul 15, 2022 65.95 66.04 64.73 65.95 2,722,298 +1.21(+1.87%)
Jul 14, 2022 64.20 65.02 63.24 64.73 2,194,879 -0.14(-0.21%)
Jul 13, 2022 62.69 65.29 62.63 64.87 2,426,175 +0.79(+1.24%)
Jul 12, 2022 64.03 65.59 63.62 64.08 2,492,843 +0.46(+0.73%)
Jul 11, 2022 64.80 65.44 63.42 63.62 1,954,860 -1.15(-1.77%)
Jul 08, 2022 63.87 65.08 62.92 64.76 2,277,307 +0.25(+0.39%)
Jul 07, 2022 62.54 64.59 62.35 64.51 2,588,976 +2.16(+3.46%)
Jul 06, 2022 63.52 63.82 61.17 62.35 2,907,512 -1.33(-2.09%)
Jul 05, 2022 60.16 63.69 59.97 63.68 3,583,202 +2.92(+4.81%)
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.