Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 67.69 68.85 67.48 68.78 1,970,870 +0.21(+0.31%)
Sep 22, 2022 69.60 69.63 68.15 68.57 1,948,291 -1.41(-2.01%)
Sep 21, 2022 71.54 72.44 69.94 69.98 1,812,314 -0.94(-1.33%)
Sep 20, 2022 73.14 73.24 70.01 70.92 2,099,312 -3.05(-4.12%)
Sep 19, 2022 71.33 74.05 71.14 73.97 2,228,190 +1.34(+1.84%)
Sep 16, 2022 71.30 72.99 70.39 72.63 3,052,938 +0.21(+0.29%)
Sep 15, 2022 73.68 75.08 71.74 72.42 3,549,954 -1.13(-1.54%)
Sep 14, 2022 73.90 74.22 72.20 73.55 2,306,613 -0.14(-0.19%)
Sep 13, 2022 75.81 75.81 73.13 73.69 3,039,940 -4.13(-5.31%)
Sep 12, 2022 76.99 77.87 76.55 77.82 2,519,750 +1.58(+2.07%)
Sep 09, 2022 75.02 76.66 74.83 76.24 2,279,286 +1.54(+2.06%)
Sep 08, 2022 72.51 74.76 72.23 74.70 2,228,646 +1.46(+1.99%)
Sep 07, 2022 71.23 73.31 70.83 73.24 2,195,879 +1.86(+2.61%)
Sep 06, 2022 71.98 72.15 69.67 71.38 2,617,505 +0.24(+0.34%)
Sep 02, 2022 73.12 73.12 70.75 71.14 2,131,743 -0.71(-0.99%)
Sep 01, 2022 70.25 72.02 69.02 71.85 3,368,264 +1.16(+1.64%)
Aug 31, 2022 74.49 74.52 70.51 70.69 7,553,969 -4.20(-5.61%)
Aug 30, 2022 75.12 79.31 74.65 74.89 11,708,459 +1.19(+1.61%)
Aug 29, 2022 73.70 74.52 72.76 73.70 3,155,047 -0.45(-0.61%)
Aug 26, 2022 78.27 78.58 74.09 74.15 2,648,276 -4.04(-5.17%)
Aug 25, 2022 77.84 79.37 77.35 78.19 1,678,122 +0.56(+0.72%)
Aug 24, 2022 78.49 78.96 77.59 77.63 1,801,966 -1.21(-1.53%)
Aug 23, 2022 78.33 79.88 78.19 78.84 2,047,873 +1.42(+1.83%)
Aug 22, 2022 78.22 79.00 77.24 77.42 2,028,151 -2.11(-2.65%)
Aug 19, 2022 81.47 81.67 78.62 79.53 2,701,158 -2.89(-3.51%)
Aug 18, 2022 81.98 82.45 80.90 82.42 1,285,436 +0.16(+0.19%)
Aug 17, 2022 83.27 84.46 81.67 82.26 2,703,597 -2.69(-3.17%)
Aug 16, 2022 81.50 86.48 81.47 84.95 3,701,299 +3.62(+4.45%)
Aug 15, 2022 79.98 81.43 78.59 81.33 1,872,343 +1.03(+1.28%)
Aug 12, 2022 81.19 81.31 79.60 80.30 2,131,555 -0.12(-0.15%)
Aug 11, 2022 79.80 81.52 79.55 80.42 2,060,071 +1.91(+2.43%)
Aug 10, 2022 78.53 79.74 77.97 78.51 2,426,342 +2.17(+2.84%)
Aug 09, 2022 77.68 77.98 75.22 76.34 2,144,533 -2.20(-2.80%)
Aug 08, 2022 77.12 80.49 76.97 78.54 2,552,413 +2.16(+2.83%)
Aug 05, 2022 75.30 77.00 74.90 76.38 1,337,379 +0.09(+0.12%)
Aug 04, 2022 75.90 77.97 75.79 76.29 2,011,116 +0.60(+0.79%)
Aug 03, 2022 75.89 77.07 75.13 75.69 3,094,354 +1.08(+1.45%)
Aug 02, 2022 76.31 76.45 74.57 74.61 2,367,108 -2.37(-3.08%)
Aug 01, 2022 76.49 77.94 76.22 76.98 2,640,798 -0.01(-0.01%)
Jul 29, 2022 76.73 77.61 74.67 76.99 5,035,284 -1.00(-1.28%)
Jul 28, 2022 75.39 78.40 72.73 77.99 7,888,128 +3.50(+4.70%)
Jul 27, 2022 72.62 74.87 71.63 74.49 2,470,735 +2.48(+3.44%)
Jul 26, 2022 73.01 73.53 71.63 72.01 3,297,152 -3.83(-5.05%)
Jul 25, 2022 77.12 77.28 75.24 75.84 2,207,233 -0.96(-1.25%)
Jul 22, 2022 78.82 80.08 76.24 76.80 2,959,314 -1.40(-1.79%)
Jul 21, 2022 77.79 78.23 75.98 78.20 2,338,599 +0.08(+0.10%)
Jul 20, 2022 76.21 78.34 75.69 78.12 3,358,964 +2.15(+2.83%)
Jul 19, 2022 73.97 76.49 73.66 75.97 2,742,887 +2.63(+3.59%)
Jul 18, 2022 73.20 75.25 72.94 73.34 2,545,325 +0.87(+1.20%)
Jul 15, 2022 72.47 72.58 71.13 72.47 2,477,193 +1.33(+1.87%)
Jul 14, 2022 70.55 71.45 69.50 71.14 1,997,261 -0.15(-0.21%)
Jul 13, 2022 68.89 71.75 68.83 71.29 2,207,732 +0.87(+1.24%)
Jul 12, 2022 70.37 72.08 69.92 70.42 2,268,397 +0.51(+0.73%)
Jul 11, 2022 71.21 71.91 69.70 69.91 1,778,852 -1.26(-1.77%)
Jul 08, 2022 70.19 71.52 69.15 71.17 2,072,267 +0.28(+0.39%)
Jul 07, 2022 68.73 70.98 68.52 70.89 2,355,875 +2.37(+3.46%)
Jul 06, 2022 69.81 70.13 67.22 68.52 2,645,731 -1.46(-2.09%)
Jul 05, 2022 66.11 69.99 65.90 69.98 3,260,584 +3.21(+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.