Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 61.38 62.77 61.32 62.34 155,591 +0.60(+0.97%)
Sep 29, 2022 62.68 63.10 61.32 61.74 151,700 -1.37(-2.17%)
Sep 28, 2022 61.17 63.36 60.17 63.11 100,079 +2.78(+4.60%)
Sep 27, 2022 60.98 61.42 59.85 60.33 92,003 -0.92(-1.50%)
Sep 26, 2022 62.92 62.92 60.98 61.25 103,519 -2.13(-3.37%)
Sep 23, 2022 63.51 64.33 62.82 63.38 69,806 -0.82(-1.28%)
Sep 22, 2022 64.54 65.05 63.80 64.21 63,018 -0.88(-1.35%)
Sep 21, 2022 66.72 67.35 65.07 65.09 54,010 -1.29(-1.95%)
Sep 20, 2022 67.55 68.17 65.90 66.38 53,163 -1.78(-2.61%)
Sep 19, 2022 68.00 68.27 66.83 68.16 55,242 -0.33(-0.48%)
Sep 16, 2022 67.84 68.61 66.96 68.49 173,599 +0.40(+0.59%)
Sep 15, 2022 68.35 68.82 68.08 68.08 61,848 -0.54(-0.79%)
Sep 14, 2022 69.45 69.45 68.06 68.62 63,285 -1.07(-1.54%)
Sep 13, 2022 71.08 71.20 69.48 69.70 94,298 -2.40(-3.33%)
Sep 12, 2022 72.09 72.55 71.70 72.10 55,613 +0.48(+0.67%)
Sep 09, 2022 71.09 72.00 70.69 71.62 57,562 +0.36(+0.50%)
Sep 08, 2022 70.25 71.49 69.84 71.26 87,935 +0.88(+1.25%)
Sep 07, 2022 69.74 70.63 69.30 70.38 93,536 +0.54(+0.77%)
Sep 06, 2022 69.24 70.06 68.73 69.84 57,450 +0.55(+0.79%)
Sep 02, 2022 69.88 70.23 69.18 69.29 78,706 -0.51(-0.73%)
Sep 01, 2022 68.75 69.92 68.12 69.81 79,257 +0.74(+1.07%)
Aug 31, 2022 68.50 69.36 67.90 69.06 160,047 +0.59(+0.86%)
Aug 30, 2022 69.14 70.51 67.87 68.48 112,881 -0.04(-0.05%)
Aug 29, 2022 69.94 69.94 68.03 68.51 94,259 -1.35(-1.93%)
Aug 26, 2022 71.99 71.99 69.26 69.86 126,435 -2.34(-3.24%)
Aug 25, 2022 72.65 72.90 71.91 72.20 144,988 -0.20(-0.28%)
Aug 24, 2022 72.22 72.94 71.96 72.40 88,217 -0.27(-0.37%)
Aug 23, 2022 74.90 76.08 72.46 72.66 94,294 -2.73(-3.62%)
Aug 22, 2022 77.55 77.55 75.28 75.39 58,521 -2.52(-3.23%)
Aug 19, 2022 80.28 80.28 77.61 77.91 82,385 -2.22(-2.77%)
Aug 18, 2022 81.17 81.58 79.98 80.13 100,905 -1.33(-1.63%)
Aug 17, 2022 81.08 81.74 80.49 81.46 40,804 +0.00(+0.00%)
Aug 16, 2022 82.46 82.46 80.73 81.46 56,858 -0.73(-0.89%)
Aug 15, 2022 81.93 82.21 80.98 82.19 54,785 +0.59(+0.72%)
Aug 12, 2022 80.15 81.61 79.45 81.61 53,232 +1.41(+1.76%)
Aug 11, 2022 80.36 81.18 79.54 80.20 52,168 +0.49(+0.61%)
Aug 10, 2022 78.79 80.03 78.14 79.71 89,655 +1.83(+2.35%)
Aug 09, 2022 77.57 77.92 76.92 77.88 85,945 +0.80(+1.03%)
Aug 08, 2022 77.31 78.04 76.34 77.08 69,679 +0.07(+0.10%)
Aug 05, 2022 77.78 77.78 76.04 77.01 70,688 -0.67(-0.86%)
Aug 04, 2022 77.72 77.81 75.90 77.68 88,567 -0.80(-1.02%)
Aug 03, 2022 78.93 79.48 78.33 78.47 80,618 -0.03(-0.04%)
Aug 02, 2022 77.89 79.32 76.87 78.50 65,703 +0.32(+0.41%)
Aug 01, 2022 77.92 78.70 76.85 78.18 75,821 -0.51(-0.65%)
Jul 29, 2022 77.74 79.01 77.57 78.69 53,657 +0.41(+0.53%)
Jul 28, 2022 75.75 78.34 73.97 78.28 48,734 +2.74(+3.63%)
Jul 27, 2022 75.23 75.65 74.14 75.54 61,518 +0.29(+0.39%)
Jul 26, 2022 76.04 76.18 74.99 75.25 44,091 -0.39(-0.52%)
Jul 25, 2022 75.68 76.22 75.17 75.64 93,787 +0.51(+0.68%)
Jul 22, 2022 75.30 76.23 74.72 75.13 69,306 +0.27(+0.37%)
Jul 21, 2022 75.16 75.16 73.88 74.85 70,787 +0.18(+0.25%)
Jul 20, 2022 73.68 75.13 73.36 74.67 79,434 +0.31(+0.42%)
Jul 19, 2022 73.91 74.50 73.34 74.36 103,847 +1.15(+1.56%)
Jul 18, 2022 74.21 74.29 72.73 73.21 42,839 -1.06(-1.43%)
Jul 15, 2022 73.65 74.45 72.51 74.28 86,249 +2.23(+3.09%)
Jul 14, 2022 71.27 73.17 71.27 72.05 41,368 -0.60(-0.82%)
Jul 13, 2022 72.50 73.20 71.85 72.65 42,986 -0.23(-0.31%)
Jul 12, 2022 73.56 74.21 72.45 72.87 50,633 -0.68(-0.92%)
Jul 11, 2022 73.08 74.23 71.84 73.55 81,639 +0.87(+1.20%)
Jul 08, 2022 73.09 73.94 72.38 72.68 63,366 -1.36(-1.83%)
Jul 07, 2022 75.73 76.27 73.98 74.04 50,593 -1.08(-1.44%)
Jul 06, 2022 74.97 76.25 74.30 75.12 65,560 -0.07(-0.10%)
Jul 05, 2022 74.68 75.48 73.28 75.19 96,321 -0.38(-0.50%)
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.