Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 65.21 66.10 64.50 64.61 233,785 -0.62(-0.95%)
Oct 05, 2022 65.10 65.53 64.50 65.23 258,180 -0.73(-1.11%)
Oct 04, 2022 66.97 67.22 65.87 65.96 267,974 +0.00(+0.00%)
Oct 03, 2022 65.21 66.11 64.55 65.96 233,757 +1.10(+1.70%)
Sep 30, 2022 64.92 66.46 64.58 64.86 252,696 -0.06(-0.09%)
Sep 29, 2022 64.80 64.93 63.82 64.92 176,253 -0.47(-0.72%)
Sep 28, 2022 64.52 65.77 63.95 65.39 206,694 +1.01(+1.57%)
Sep 27, 2022 65.14 65.96 63.27 64.38 198,958 -0.16(-0.25%)
Sep 26, 2022 63.64 65.08 63.64 64.54 257,496 +0.96(+1.51%)
Sep 23, 2022 63.13 63.70 61.97 63.58 251,227 -0.20(-0.31%)
Sep 22, 2022 64.71 65.00 62.96 63.78 249,720 -1.47(-2.25%)
Sep 21, 2022 66.19 67.08 65.23 65.25 257,410 -0.68(-1.03%)
Sep 20, 2022 66.70 66.70 65.29 65.93 154,601 -1.03(-1.54%)
Sep 19, 2022 66.24 67.12 65.94 66.96 198,087 +0.15(+0.22%)
Sep 16, 2022 66.85 67.55 66.14 66.81 1,047,165 -1.10(-1.62%)
Sep 15, 2022 69.31 71.12 67.68 67.91 198,312 -1.81(-2.60%)
Sep 14, 2022 68.09 69.75 67.79 69.72 314,420 +1.57(+2.30%)
Sep 13, 2022 69.57 70.00 68.00 68.15 195,273 -3.02(-4.24%)
Sep 12, 2022 70.93 71.67 70.17 71.17 173,405 +0.39(+0.55%)
Sep 09, 2022 71.18 71.85 70.58 70.78 174,687 +0.06(+0.08%)
Sep 08, 2022 69.09 71.42 68.60 70.72 195,313 +1.00(+1.43%)
Sep 07, 2022 69.04 69.83 68.56 69.72 259,771 +1.25(+1.83%)
Sep 06, 2022 67.07 69.30 66.97 68.47 280,942 +2.16(+3.26%)
Sep 02, 2022 67.99 69.03 65.60 66.31 147,518 -0.69(-1.03%)
Sep 01, 2022 66.19 67.07 65.02 67.00 197,642 +0.40(+0.60%)
Aug 31, 2022 67.45 67.61 66.24 66.60 213,255 -0.25(-0.37%)
Aug 30, 2022 67.29 67.89 66.25 66.85 146,310 -0.04(-0.06%)
Aug 29, 2022 66.54 67.92 66.39 66.89 144,700 -0.55(-0.82%)
Aug 26, 2022 69.77 69.77 67.38 67.44 139,317 -1.82(-2.63%)
Aug 25, 2022 68.83 69.47 68.18 69.26 212,584 +0.93(+1.36%)
Aug 24, 2022 69.70 70.38 68.13 68.33 196,957 -1.44(-2.06%)
Aug 23, 2022 70.82 71.81 69.56 69.77 176,832 -1.56(-2.19%)
Aug 22, 2022 72.54 72.54 71.04 71.33 136,301 -1.80(-2.46%)
Aug 19, 2022 74.15 74.15 73.02 73.13 112,509 -1.55(-2.08%)
Aug 18, 2022 74.97 75.36 74.49 74.68 167,523 -0.32(-0.43%)
Aug 17, 2022 75.40 76.28 74.85 75.00 125,414 -1.38(-1.81%)
Aug 16, 2022 75.75 76.52 75.23 76.38 153,279 +0.01(+0.01%)
Aug 15, 2022 76.33 76.89 75.76 76.37 175,110 -0.42(-0.55%)
Aug 12, 2022 75.57 76.81 74.66 76.79 176,713 +1.47(+1.95%)
Aug 11, 2022 76.96 76.96 74.56 75.32 132,726 -0.54(-0.71%)
Aug 10, 2022 77.42 78.99 74.16 75.86 404,686 +3.82(+5.30%)
Aug 09, 2022 72.84 72.96 71.54 72.04 245,586 -1.16(-1.58%)
Aug 08, 2022 72.82 74.05 72.66 73.20 143,089 +0.50(+0.69%)
Aug 05, 2022 71.89 73.18 71.72 72.70 125,426 -0.17(-0.23%)
Aug 04, 2022 72.05 73.02 71.42 72.87 139,633 +0.78(+1.08%)
Aug 03, 2022 70.61 72.47 70.61 72.09 222,468 +1.79(+2.55%)
Aug 02, 2022 70.04 70.88 69.84 70.30 140,199 -0.16(-0.23%)
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.