Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 59.80 60.66 59.61 59.62 10,033,092 -0.32(-0.54%)
Sep 29, 2022 60.81 61.11 59.33 59.94 9,098,332 -1.63(-2.65%)
Sep 28, 2022 61.13 61.84 60.77 61.57 8,758,000 +0.63(+1.04%)
Sep 27, 2022 62.63 62.87 60.56 60.94 9,511,200 -1.01(-1.62%)
Sep 26, 2022 62.80 63.38 61.88 61.94 7,065,749 -1.07(-1.70%)
Sep 23, 2022 63.80 63.88 62.35 63.01 9,508,799 -1.44(-2.24%)
Sep 22, 2022 65.26 65.35 64.27 64.46 7,387,482 -0.70(-1.08%)
Sep 21, 2022 67.08 67.24 65.15 65.16 6,932,494 -1.33(-2.00%)
Sep 20, 2022 66.65 66.83 65.84 66.49 8,834,540 -0.94(-1.39%)
Sep 19, 2022 66.58 67.49 66.29 67.43 8,565,796 +0.23(+0.35%)
Sep 16, 2022 67.93 68.14 66.62 67.19 23,982,418 -1.38(-2.01%)
Sep 15, 2022 69.80 70.38 68.09 68.57 12,779,943 -1.84(-2.61%)
Sep 14, 2022 73.99 74.07 70.06 70.40 22,126,260 -3.83(-5.16%)
Sep 13, 2022 74.25 77.52 73.98 74.23 30,193,730 -1.02(-1.35%)
Sep 12, 2022 74.81 75.54 74.46 75.25 15,931,298 +1.14(+1.54%)
Sep 09, 2022 72.87 74.20 72.67 74.10 7,953,950 +1.23(+1.69%)
Sep 08, 2022 72.27 73.02 71.86 72.87 7,078,208 +0.16(+0.21%)
Sep 07, 2022 71.93 72.89 71.67 72.72 5,933,709 +0.64(+0.89%)
Sep 06, 2022 72.92 73.38 71.80 72.07 7,262,857 -0.83(-1.14%)
Sep 02, 2022 73.94 74.94 72.71 72.90 11,296,378 -0.61(-0.82%)
Sep 01, 2022 72.36 73.58 71.78 73.51 8,337,860 +1.12(+1.55%)
Aug 31, 2022 72.69 73.36 72.28 72.39 8,810,609 +0.01(+0.01%)
Aug 30, 2022 72.65 72.89 71.71 72.38 5,223,323 -0.05(-0.07%)
Aug 29, 2022 72.35 73.08 72.31 72.43 4,400,331 -0.45(-0.62%)
Aug 26, 2022 75.15 75.42 72.80 72.87 5,023,810 -2.19(-2.91%)
Aug 25, 2022 74.52 75.08 74.18 75.06 3,609,352 +0.70(+0.95%)
Aug 24, 2022 74.65 74.74 74.24 74.36 3,966,895 -0.23(-0.31%)
Aug 23, 2022 74.44 75.18 74.44 74.59 4,548,359 -0.05(-0.07%)
Aug 22, 2022 76.08 76.08 74.36 74.64 5,898,124 -2.15(-2.80%)
Aug 19, 2022 77.15 77.25 76.57 76.79 4,793,024 -0.64(-0.83%)
Aug 18, 2022 77.39 77.98 77.13 77.43 4,220,893 +0.07(+0.09%)
Aug 17, 2022 77.12 77.87 77.07 77.37 5,311,566 -0.26(-0.34%)
Aug 16, 2022 77.02 77.76 76.97 77.63 6,335,790 +0.40(+0.52%)
Aug 15, 2022 76.96 77.53 76.63 77.23 3,824,559 -0.04(-0.05%)
Aug 12, 2022 76.14 77.53 75.81 77.27 6,855,416 +1.94(+2.58%)
Aug 11, 2022 76.10 76.14 75.25 75.32 5,690,355 -0.37(-0.49%)
Aug 10, 2022 75.74 76.13 75.36 75.70 5,386,084 +0.75(+1.00%)
Aug 09, 2022 74.40 75.08 74.04 74.94 4,347,171 +0.29(+0.39%)
Aug 08, 2022 75.09 75.59 74.46 74.65 4,849,622 -0.86(-1.14%)
Aug 05, 2022 74.46 75.56 74.19 75.51 4,976,521 -0.05(-0.06%)
Aug 04, 2022 75.61 76.00 75.28 75.56 3,745,231 +0.03(+0.04%)
Aug 03, 2022 74.90 75.91 74.49 75.53 6,280,443 +1.00(+1.34%)
Aug 02, 2022 75.16 75.42 74.25 74.53 6,559,393 -1.06(-1.41%)
Aug 01, 2022 75.34 75.96 74.90 75.60 5,354,599 -0.39(-0.51%)
Jul 29, 2022 75.18 76.30 75.17 75.99 6,070,959 +0.78(+1.04%)
Jul 28, 2022 73.84 75.44 73.52 75.21 5,826,430 +1.14(+1.54%)
Jul 27, 2022 72.61 74.31 72.55 74.07 6,843,467 +1.80(+2.49%)
Jul 26, 2022 73.02 73.51 71.95 72.27 7,461,592 -0.81(-1.11%)
Jul 25, 2022 73.31 73.64 72.57 73.08 5,860,581 -0.04(-0.05%)
Jul 22, 2022 73.04 73.50 72.49 73.12 6,822,243 +0.35(+0.48%)
Jul 21, 2022 70.43 72.85 70.41 72.77 7,175,451 +1.90(+2.69%)
Jul 20, 2022 70.82 71.36 70.44 70.86 5,793,452 +0.34(+0.48%)
Jul 19, 2022 68.96 70.58 68.59 70.52 7,334,721 +1.98(+2.89%)
Jul 18, 2022 69.56 70.00 68.48 68.54 4,755,518 -0.52(-0.75%)
Jul 15, 2022 68.59 69.18 68.34 69.06 5,259,262 +1.26(+1.86%)
Jul 14, 2022 67.52 67.93 66.61 67.80 5,035,333 -0.57(-0.83%)
Jul 13, 2022 67.41 68.85 67.05 68.36 6,609,239 -0.37(-0.54%)
Jul 12, 2022 69.90 70.23 68.40 68.74 7,314,790 -1.13(-1.62%)
Jul 11, 2022 69.31 70.26 69.21 69.87 4,665,826 +0.02(+0.03%)
Jul 08, 2022 69.67 70.21 69.32 69.85 5,069,958 +0.04(+0.06%)
Jul 07, 2022 69.81 69.96 69.17 69.81 8,040,763 +0.17(+0.24%)
Jul 06, 2022 70.29 70.69 69.30 69.64 6,217,924 -0.32(-0.46%)
Jul 05, 2022 68.40 69.97 68.21 69.96 9,883,627 +1.09(+1.58%)
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.