Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 59.91 60.98 58.08 58.94 3,127,370 -1.62(-2.67%)
Sep 29, 2022 61.80 61.80 59.57 60.55 2,865,601 -2.20(-3.50%)
Sep 28, 2022 61.64 63.14 61.33 62.75 3,381,247 +1.89(+3.10%)
Sep 27, 2022 61.49 62.88 60.63 60.86 3,067,244 +0.08(+0.14%)
Sep 26, 2022 63.59 64.90 60.68 60.78 3,216,979 -3.22(-5.03%)
Sep 23, 2022 62.98 64.06 62.79 64.00 2,118,154 +0.20(+0.31%)
Sep 22, 2022 64.76 64.79 63.41 63.80 2,093,887 -1.31(-2.01%)
Sep 21, 2022 66.57 67.40 65.08 65.11 1,947,749 -0.87(-1.33%)
Sep 20, 2022 68.05 68.15 65.14 65.99 2,256,194 -2.84(-4.12%)
Sep 19, 2022 66.37 68.90 66.19 68.83 2,394,703 +2.07(+3.09%)
Sep 16, 2022 65.54 67.09 64.70 66.76 3,321,327 +0.19(+0.29%)
Sep 15, 2022 67.73 69.01 65.94 66.57 3,862,037 -1.04(-1.54%)
Sep 14, 2022 67.93 68.22 66.37 67.61 2,509,392 -0.13(-0.19%)
Sep 13, 2022 69.68 69.68 67.22 67.74 3,307,187 -3.80(-5.31%)
Sep 12, 2022 70.77 71.58 70.36 71.53 2,741,266 +1.45(+2.07%)
Sep 09, 2022 68.96 70.46 68.78 70.08 2,479,662 +1.42(+2.06%)
Sep 08, 2022 66.65 68.72 66.39 68.66 2,424,570 +1.34(+1.99%)
Sep 07, 2022 65.47 67.39 65.11 67.32 2,388,923 +1.71(+2.61%)
Sep 06, 2022 66.16 66.32 64.04 65.61 2,847,615 +0.22(+0.34%)
Sep 02, 2022 67.21 67.21 65.03 65.39 2,319,148 -0.65(-0.99%)
Sep 01, 2022 64.57 66.20 63.44 66.04 3,664,374 +1.07(+1.64%)
Aug 31, 2022 68.47 68.50 64.81 64.98 8,218,053 -3.86(-5.61%)
Aug 30, 2022 69.05 72.90 68.62 68.84 12,737,773 +1.09(+1.61%)
Aug 29, 2022 67.74 68.50 66.88 67.74 3,432,413 -0.41(-0.61%)
Aug 26, 2022 71.95 72.23 68.10 68.16 2,881,091 -3.71(-5.17%)
Aug 25, 2022 71.55 72.96 71.10 71.87 1,825,649 +0.51(+0.72%)
Aug 24, 2022 72.15 72.58 71.32 71.36 1,960,380 -1.11(-1.53%)
Aug 23, 2022 72.00 73.43 71.87 72.47 2,227,905 +1.31(+1.83%)
Aug 22, 2022 71.90 72.62 71.00 71.16 2,206,449 -1.94(-2.65%)
Aug 19, 2022 74.89 75.07 72.27 73.10 2,938,622 -2.66(-3.51%)
Aug 18, 2022 75.36 75.79 74.36 75.76 1,398,441 +0.15(+0.19%)
Aug 17, 2022 76.54 77.64 75.07 75.61 2,941,275 -2.47(-3.17%)
Aug 16, 2022 74.91 79.49 74.89 78.09 4,026,687 +3.33(+4.45%)
Aug 15, 2022 73.52 74.85 72.24 74.76 2,036,944 +0.95(+1.28%)
Aug 12, 2022 74.63 74.74 73.17 73.81 2,318,944 -0.11(-0.15%)
Aug 11, 2022 73.35 74.93 73.12 73.92 2,241,176 +1.76(+2.43%)
Aug 10, 2022 72.18 73.30 71.67 72.17 2,639,646 +1.99(+2.84%)
Aug 09, 2022 71.40 71.68 69.14 70.17 2,333,063 -2.02(-2.80%)
Aug 08, 2022 70.89 73.99 70.75 72.19 2,776,800 +1.99(+2.83%)
Aug 05, 2022 69.22 70.78 68.85 70.21 1,454,950 +0.08(+0.12%)
Aug 04, 2022 69.77 71.67 69.67 70.13 2,187,917 +0.55(+0.79%)
Aug 03, 2022 69.76 70.84 69.06 69.57 3,366,384 +0.99(+1.45%)
Aug 02, 2022 70.14 70.27 68.54 68.58 2,575,205 -2.18(-3.08%)
Aug 01, 2022 70.31 71.64 70.06 70.76 2,872,955 -0.01(-0.01%)
Jul 29, 2022 70.53 71.34 68.64 70.77 5,477,946 -0.92(-1.28%)
Jul 28, 2022 69.30 72.06 66.86 71.69 8,581,589 +3.22(+4.70%)
Jul 27, 2022 66.75 68.82 65.84 68.47 2,687,942 +2.28(+3.44%)
Jul 26, 2022 67.11 67.59 65.84 66.19 3,587,011 -3.52(-5.05%)
Jul 25, 2022 70.89 71.04 69.16 69.71 2,401,275 -0.88(-1.25%)
Jul 22, 2022 72.45 73.61 70.08 70.59 3,219,473 -1.29(-1.79%)
Jul 21, 2022 71.50 71.91 69.84 71.88 2,544,189 +0.07(+0.10%)
Jul 20, 2022 70.05 72.01 69.57 71.81 3,654,258 +1.98(+2.83%)
Jul 19, 2022 67.99 70.31 67.71 69.83 2,984,019 +2.42(+3.59%)
Jul 18, 2022 67.28 69.17 67.05 67.41 2,769,089 +0.80(+1.20%)
Jul 15, 2022 66.61 66.71 65.38 66.61 2,694,968 +1.22(+1.87%)
Jul 14, 2022 64.85 65.68 63.88 65.39 2,172,844 -0.14(-0.21%)
Jul 13, 2022 63.32 65.95 63.27 65.53 2,401,818 +0.80(+1.24%)
Jul 12, 2022 64.68 66.26 64.27 64.73 2,467,816 +0.47(+0.73%)
Jul 11, 2022 65.46 66.10 64.07 64.26 1,935,234 -1.16(-1.77%)
Jul 08, 2022 64.52 65.74 63.56 65.42 2,254,444 +0.26(+0.40%)
Jul 07, 2022 63.18 65.24 62.98 65.16 2,562,984 +2.18(+3.46%)
Jul 06, 2022 64.17 64.46 61.79 62.98 2,878,322 -1.34(-2.09%)
Jul 05, 2022 60.77 64.33 60.57 64.33 3,547,228 +2.95(+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.