Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 65.74 66.83 65.42 65.62 5,607,622 -0.17(-0.26%)
Sep 29, 2022 66.14 66.14 64.84 65.79 5,936,031 -0.98(-1.47%)
Sep 28, 2022 65.44 67.08 65.19 66.78 7,000,131 +1.68(+2.58%)
Sep 27, 2022 65.78 66.16 64.50 65.10 7,336,942 +0.14(+0.22%)
Sep 26, 2022 65.55 66.39 64.62 64.95 7,762,022 -1.07(-1.62%)
Sep 23, 2022 66.25 66.33 65.04 66.02 7,260,470 -1.38(-2.05%)
Sep 22, 2022 68.50 68.70 67.36 67.40 6,090,660 -0.82(-1.20%)
Sep 21, 2022 70.25 70.39 68.19 68.22 9,207,458 -1.52(-2.19%)
Sep 20, 2022 70.13 70.13 69.22 69.75 4,948,958 -1.35(-1.90%)
Sep 19, 2022 69.18 71.19 69.09 71.10 5,349,861 +1.16(+1.66%)
Sep 16, 2022 70.10 70.21 69.18 69.94 8,476,786 -1.12(-1.58%)
Sep 15, 2022 71.73 72.48 70.93 71.06 5,428,366 -0.95(-1.32%)
Sep 14, 2022 72.58 72.66 71.31 72.01 6,025,929 -0.89(-1.22%)
Sep 13, 2022 73.67 74.51 72.72 72.91 4,973,919 -2.70(-3.57%)
Sep 12, 2022 75.67 75.97 75.14 75.60 4,220,879 +0.70(+0.93%)
Sep 09, 2022 74.53 75.11 74.33 74.90 3,802,635 +1.11(+1.51%)
Sep 08, 2022 72.35 73.84 72.09 73.79 4,584,390 +0.71(+0.97%)
Sep 07, 2022 70.92 73.20 70.76 73.08 6,354,149 +1.97(+2.77%)
Sep 06, 2022 71.74 72.00 70.79 71.11 6,541,135 -0.22(-0.31%)
Sep 02, 2022 72.45 73.03 71.02 71.33 7,366,117 -0.07(-0.09%)
Sep 01, 2022 71.48 71.60 70.53 71.40 6,147,565 -0.95(-1.31%)
Aug 31, 2022 73.38 73.38 72.32 72.35 5,238,109 -0.90(-1.23%)
Aug 30, 2022 74.66 74.71 72.82 73.25 3,857,890 -1.22(-1.64%)
Aug 29, 2022 74.17 75.08 73.99 74.47 3,751,796 -0.53(-0.70%)
Aug 26, 2022 77.54 77.61 74.94 75.00 4,516,371 -2.37(-3.06%)
Aug 25, 2022 76.17 77.39 76.17 77.37 3,195,158 +1.72(+2.27%)
Aug 24, 2022 75.39 75.92 75.18 75.65 3,011,333 +0.16(+0.22%)
Aug 23, 2022 74.76 75.86 74.76 75.49 5,128,263 +0.74(+0.99%)
Aug 22, 2022 74.78 75.16 74.48 74.75 3,664,727 -1.21(-1.59%)
Aug 19, 2022 76.95 76.95 75.68 75.96 3,457,615 -1.42(-1.84%)
Aug 18, 2022 77.44 77.56 76.88 77.38 2,377,896 +0.24(+0.31%)
Aug 17, 2022 77.34 77.51 76.73 77.14 4,252,520 -1.07(-1.37%)
Aug 16, 2022 77.56 78.55 77.55 78.21 2,715,964 +0.43(+0.56%)
Aug 15, 2022 77.00 77.89 76.74 77.78 3,325,115 -0.05(-0.06%)
Aug 12, 2022 76.63 77.85 76.48 77.83 3,881,188 +1.44(+1.88%)
Aug 11, 2022 76.83 77.36 76.29 76.39 3,194,243 +0.26(+0.34%)
Aug 10, 2022 75.47 76.56 75.45 76.13 4,444,544 +2.10(+2.84%)
Aug 09, 2022 74.52 74.55 73.76 74.03 7,289,568 -0.36(-0.49%)
Aug 08, 2022 74.88 75.45 74.34 74.39 4,906,289 +0.41(+0.56%)
Aug 05, 2022 73.14 74.30 73.03 73.98 3,070,628 +0.26(+0.35%)
Aug 04, 2022 73.79 74.35 73.35 73.72 3,595,395 +0.05(+0.07%)
Aug 03, 2022 74.00 74.18 73.05 73.67 5,003,867 +0.08(+0.10%)
Aug 02, 2022 73.98 74.63 73.18 73.60 5,924,178 -0.76(-1.02%)
Aug 01, 2022 74.60 74.66 73.81 74.35 5,426,113 -0.60(-0.81%)
Jul 29, 2022 74.50 75.16 74.21 74.96 4,825,005 +0.99(+1.34%)
Jul 28, 2022 73.03 74.05 72.87 73.97 6,165,268 +1.29(+1.77%)
Jul 27, 2022 71.31 72.97 70.97 72.68 6,099,200 +0.86(+1.20%)
Jul 26, 2022 71.94 72.24 71.54 71.82 4,014,864 -0.49(-0.68%)
Jul 25, 2022 72.20 72.40 71.73 72.31 4,028,446 +0.30(+0.41%)
Jul 22, 2022 72.97 73.35 71.69 72.01 5,632,382 -0.52(-0.71%)
Jul 21, 2022 71.39 72.55 71.06 72.53 4,899,835 +1.02(+1.42%)
Jul 20, 2022 71.29 71.83 70.99 71.51 4,890,223 +0.12(+0.17%)
Jul 19, 2022 70.05 71.55 69.97 71.39 5,881,151 +2.11(+3.05%)
Jul 18, 2022 70.02 70.34 69.02 69.28 3,926,077 +0.16(+0.24%)
Jul 15, 2022 69.15 69.36 68.27 69.12 5,385,756 +1.06(+1.56%)
Jul 14, 2022 68.03 68.10 67.14 68.05 7,823,773 -1.28(-1.84%)
Jul 13, 2022 68.59 69.73 68.24 69.33 10,422,475 -0.40(-0.58%)
Jul 12, 2022 69.57 70.65 69.48 69.73 7,091,280 -0.13(-0.19%)
Jul 11, 2022 69.35 70.18 69.22 69.86 4,319,118 -0.19(-0.27%)
Jul 08, 2022 70.85 70.96 69.68 70.06 4,270,625 -0.69(-0.98%)
Jul 07, 2022 70.99 71.48 70.55 70.75 5,158,034 +0.62(+0.89%)
Jul 06, 2022 69.60 70.32 68.85 70.12 8,652,198 +0.44(+0.63%)
Jul 05, 2022 69.24 69.69 68.22 69.68 10,117,481 -1.43(-2.01%)
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.