Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 71.45 74.91 71.41 72.89 559,535 +1.36(+1.90%)
Sep 29, 2022 73.33 73.82 71.45 71.52 906,381 -2.73(-3.68%)
Sep 28, 2022 73.27 74.49 70.70 74.26 1,227,543 +0.61(+0.83%)
Sep 27, 2022 64.70 76.20 63.93 73.65 3,977,652 +9.43(+14.69%)
Sep 26, 2022 64.35 65.32 64.15 64.21 504,987 -0.36(-0.55%)
Sep 23, 2022 66.22 66.42 63.42 64.57 1,532,513 -2.54(-3.78%)
Sep 22, 2022 69.24 69.24 67.09 67.11 525,819 -2.07(-2.99%)
Sep 21, 2022 69.76 70.52 69.14 69.18 567,520 -0.55(-0.79%)
Sep 20, 2022 69.87 70.03 68.88 69.73 625,123 -0.88(-1.24%)
Sep 19, 2022 68.92 71.05 68.92 70.61 346,616 +1.42(+2.05%)
Sep 16, 2022 70.10 70.71 68.57 69.19 824,599 -2.66(-3.71%)
Sep 15, 2022 72.31 72.98 71.32 71.85 486,326 -0.70(-0.97%)
Sep 14, 2022 73.64 73.64 70.65 72.56 650,133 -1.28(-1.74%)
Sep 13, 2022 75.05 75.41 73.38 73.84 542,166 -3.09(-4.02%)
Sep 12, 2022 75.80 77.13 75.70 76.93 686,432 +1.79(+2.38%)
Sep 09, 2022 73.07 75.42 72.73 75.14 472,404 +2.95(+4.09%)
Sep 08, 2022 71.50 72.24 70.09 72.19 768,739 +0.18(+0.25%)
Sep 07, 2022 70.86 72.01 70.24 72.01 664,213 +0.71(+1.00%)
Sep 06, 2022 71.90 72.44 70.90 71.29 320,712 -0.51(-0.71%)
Sep 02, 2022 73.77 73.81 71.49 71.80 345,643 -1.18(-1.61%)
Sep 01, 2022 72.82 73.35 72.09 72.98 724,159 -0.82(-1.11%)
Aug 31, 2022 76.62 76.96 72.91 73.80 761,674 -2.93(-3.81%)
Aug 30, 2022 78.10 78.14 76.34 76.73 522,130 -1.11(-1.43%)
Aug 29, 2022 77.43 78.20 76.65 77.84 467,805 +0.24(+0.31%)
Aug 26, 2022 80.09 80.33 77.53 77.60 216,260 -2.70(-3.37%)
Aug 25, 2022 78.78 80.31 78.78 80.30 220,916 +1.78(+2.26%)
Aug 24, 2022 78.05 78.81 77.91 78.52 430,850 +0.76(+0.98%)
Aug 23, 2022 76.98 78.08 76.98 77.76 262,677 +0.66(+0.85%)
Aug 22, 2022 77.24 77.41 76.35 77.10 241,719 -1.18(-1.50%)
Aug 19, 2022 79.07 79.17 78.11 78.28 272,514 -1.50(-1.88%)
Aug 18, 2022 78.58 79.78 78.58 79.78 236,552 +0.86(+1.09%)
Aug 17, 2022 79.53 79.70 78.30 78.92 283,403 -1.47(-1.82%)
Aug 16, 2022 79.11 80.39 78.97 80.38 390,321 +1.50(+1.91%)
Aug 15, 2022 78.74 79.30 78.69 78.88 426,971 -0.66(-0.83%)
Aug 12, 2022 79.27 80.05 79.23 79.54 301,896 +0.26(+0.33%)
Aug 11, 2022 78.68 80.12 78.55 79.28 293,932 +0.90(+1.15%)
Aug 10, 2022 76.66 79.04 76.51 78.38 457,470 +2.41(+3.17%)
Aug 09, 2022 76.14 76.52 75.47 75.97 401,502 -0.48(-0.63%)
Aug 08, 2022 75.42 77.79 75.42 76.45 774,187 +1.47(+1.96%)
Aug 05, 2022 74.02 75.63 73.63 74.99 372,608 +0.38(+0.51%)
Aug 04, 2022 73.81 75.10 73.81 74.60 332,413 +0.80(+1.08%)
Aug 03, 2022 73.29 74.35 73.15 73.81 229,842 +0.64(+0.88%)
Aug 02, 2022 74.07 74.12 72.88 73.17 552,359 -0.96(-1.29%)
Aug 01, 2022 74.22 75.44 74.01 74.12 386,940 -0.93(-1.24%)
Jul 29, 2022 73.84 75.42 73.44 75.05 543,127 +0.88(+1.19%)
Jul 28, 2022 74.31 74.31 71.60 74.17 420,752 +0.79(+1.07%)
Jul 27, 2022 73.59 73.95 70.47 73.39 504,333 +2.31(+3.25%)
Jul 26, 2022 71.24 71.55 70.34 71.08 270,098 -0.45(-0.63%)
Jul 25, 2022 71.67 71.81 70.72 71.53 327,436 +0.03(+0.04%)
Jul 22, 2022 71.61 72.04 70.95 71.50 264,344 -0.10(-0.13%)
Jul 21, 2022 72.07 72.14 71.25 71.59 386,692 -0.83(-1.15%)
Jul 20, 2022 72.24 72.77 71.44 72.43 548,914 +0.46(+0.64%)
Jul 19, 2022 69.84 72.06 69.79 71.97 843,271 +3.20(+4.65%)
Jul 18, 2022 70.01 71.27 68.43 68.77 598,435 -0.80(-1.16%)
Jul 15, 2022 69.48 70.25 68.81 69.57 458,173 +1.50(+2.21%)
Jul 14, 2022 67.77 68.30 67.09 68.07 286,040 -0.55(-0.80%)
Jul 13, 2022 67.98 68.95 67.10 68.61 314,133 -0.11(-0.17%)
Jul 12, 2022 68.80 70.07 68.18 68.73 298,847 -0.24(-0.35%)
Jul 11, 2022 68.66 69.57 68.37 68.97 229,403 -0.36(-0.53%)
Jul 08, 2022 69.59 69.83 68.43 69.33 253,170 -0.02(-0.03%)
Jul 07, 2022 68.08 69.65 67.57 69.35 419,719 +2.12(+3.15%)
Jul 06, 2022 68.54 68.79 65.74 67.23 698,290 -1.09(-1.60%)
Jul 05, 2022 67.73 68.35 66.56 68.33 272,258 -0.76(-1.10%)
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.