Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 62.62 62.90 60.99 61.86 5,009,502 -1.61(-2.54%)
Sep 22, 2022 64.59 64.88 63.32 63.47 4,480,135 -1.05(-1.63%)
Sep 21, 2022 65.90 66.22 64.50 64.52 3,637,366 -0.97(-1.48%)
Sep 20, 2022 65.95 65.95 64.78 65.49 4,222,309 -0.79(-1.19%)
Sep 19, 2022 64.34 66.37 64.30 66.28 5,107,541 +1.20(+1.84%)
Sep 16, 2022 65.36 65.36 64.25 65.08 10,163,102 -0.61(-0.93%)
Sep 15, 2022 66.28 66.83 65.50 65.69 5,801,333 -0.72(-1.08%)
Sep 14, 2022 66.87 67.49 65.86 66.41 3,658,636 -0.06(-0.09%)
Sep 13, 2022 67.28 67.96 66.27 66.47 5,817,089 -2.05(-2.99%)
Sep 12, 2022 68.24 68.92 68.01 68.52 3,306,385 +0.88(+1.30%)
Sep 09, 2022 67.24 67.96 67.12 67.64 3,786,266 +0.82(+1.23%)
Sep 08, 2022 66.07 67.09 65.79 66.82 6,856,905 +0.65(+0.98%)
Sep 07, 2022 64.75 66.45 64.69 66.17 3,491,731 +1.12(+1.72%)
Sep 06, 2022 65.38 65.76 64.45 65.05 4,276,577 -0.01(-0.02%)
Sep 02, 2022 65.65 66.71 64.70 65.06 4,609,655 +0.22(+0.34%)
Sep 01, 2022 63.99 64.91 63.17 64.84 4,042,367 +0.51(+0.79%)
Aug 31, 2022 65.20 65.28 64.28 64.33 4,574,998 -0.65(-1.00%)
Aug 30, 2022 65.51 65.73 64.49 64.98 3,883,948 -0.45(-0.69%)
Aug 29, 2022 65.15 65.92 64.82 65.43 2,942,375 -0.25(-0.38%)
Aug 26, 2022 67.59 67.83 65.63 65.68 3,356,673 -1.59(-2.36%)
Aug 25, 2022 66.32 67.28 66.11 67.27 2,855,864 +1.23(+1.86%)
Aug 24, 2022 65.49 66.25 65.24 66.04 2,594,472 +0.37(+0.56%)
Aug 23, 2022 66.15 66.32 65.66 65.67 3,011,428 -0.24(-0.36%)
Aug 22, 2022 66.47 66.47 65.70 65.91 3,683,186 -1.48(-2.20%)
Aug 19, 2022 67.65 67.73 67.21 67.39 3,154,790 -0.62(-0.91%)
Aug 18, 2022 67.38 68.12 67.28 68.01 2,562,228 +0.54(+0.80%)
Aug 17, 2022 66.89 67.85 66.80 67.47 3,102,199 -0.19(-0.28%)
Aug 16, 2022 67.15 67.99 67.10 67.66 2,595,716 +0.32(+0.48%)
Aug 15, 2022 66.94 67.60 66.73 67.34 3,979,191 -0.47(-0.69%)
Aug 12, 2022 66.81 67.88 66.81 67.81 3,965,862 +1.12(+1.68%)
Aug 11, 2022 66.54 67.58 66.52 66.69 4,689,333 +0.76(+1.15%)
Aug 10, 2022 64.86 65.98 64.64 65.93 4,220,154 +2.03(+3.18%)
Aug 09, 2022 63.34 64.46 63.26 63.90 3,511,507 +0.96(+1.53%)
Aug 08, 2022 63.25 63.55 62.66 62.94 3,524,398 -0.36(-0.57%)
Aug 05, 2022 63.65 64.29 63.08 63.30 4,169,034 -0.50(-0.78%)
Aug 04, 2022 64.20 64.88 63.55 63.80 7,369,980 +0.20(+0.31%)
Aug 03, 2022 62.15 63.77 62.12 63.60 5,137,551 +1.59(+2.56%)
Aug 02, 2022 62.89 62.96 61.93 62.01 4,002,194 -0.88(-1.40%)
Aug 01, 2022 62.74 63.08 62.06 62.89 3,634,316 -0.36(-0.57%)
Jul 29, 2022 62.23 63.72 61.71 63.25 5,638,822 +1.40(+2.26%)
Jul 28, 2022 62.08 62.31 60.75 61.85 4,425,992 -0.40(-0.64%)
Jul 27, 2022 61.58 62.46 61.20 62.25 3,366,729 +1.00(+1.63%)
Jul 26, 2022 61.38 61.90 61.00 61.25 2,600,938 -0.38(-0.62%)
Jul 25, 2022 61.24 61.93 60.77 61.63 2,843,064 +0.78(+1.28%)
Jul 22, 2022 61.37 61.88 60.33 60.85 3,109,474 -0.26(-0.43%)
Jul 21, 2022 61.05 61.30 60.17 61.11 3,741,515 -0.17(-0.28%)
Jul 20, 2022 60.12 61.65 60.12 61.28 5,669,653 +0.48(+0.79%)
Jul 19, 2022 59.96 61.23 59.75 60.80 5,173,262 +1.70(+2.88%)
Jul 18, 2022 59.62 60.55 58.88 59.10 3,704,927 +0.07(+0.12%)
Jul 15, 2022 58.65 59.45 57.81 59.03 3,918,104 +1.12(+1.93%)
Jul 14, 2022 58.36 58.62 57.41 57.91 7,424,955 -2.04(-3.40%)
Jul 13, 2022 61.03 61.12 59.30 59.95 5,967,346 -1.84(-2.98%)
Jul 12, 2022 61.51 62.86 61.22 61.79 3,829,176 -0.32(-0.52%)
Jul 11, 2022 62.24 62.88 61.94 62.11 2,461,923 -0.52(-0.83%)
Jul 08, 2022 63.33 63.88 62.58 62.63 4,159,699 -0.40(-0.63%)
Jul 07, 2022 62.51 63.24 62.51 63.03 5,555,198 +1.10(+1.78%)
Jul 06, 2022 61.65 62.49 60.81 61.93 3,818,084 -0.41(-0.66%)
Jul 05, 2022 62.16 62.47 61.10 62.34 3,384,786 -1.34(-2.10%)
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.