Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 62.29 62.60 60.78 61.40 8,881,915 -1.67(-2.65%)
Sep 28, 2022 62.62 63.34 62.25 63.07 8,549,693 +0.65(+1.04%)
Sep 27, 2022 64.16 64.40 62.03 62.42 9,284,978 -1.03(-1.62%)
Sep 26, 2022 64.33 64.92 63.39 63.45 6,897,692 -1.10(-1.70%)
Sep 23, 2022 65.35 65.44 63.87 64.55 9,282,635 -1.48(-2.24%)
Sep 22, 2022 66.85 66.94 65.84 66.03 7,211,773 -0.72(-1.08%)
Sep 21, 2022 68.71 68.88 66.74 66.75 6,767,607 -1.36(-2.00%)
Sep 20, 2022 68.27 68.45 67.45 68.11 8,624,413 -0.96(-1.39%)
Sep 19, 2022 68.20 69.13 67.91 69.07 8,362,061 +0.24(+0.35%)
Sep 16, 2022 69.58 69.80 68.25 68.83 23,412,002 -1.41(-2.01%)
Sep 15, 2022 71.50 72.09 69.75 70.24 12,475,975 -1.88(-2.61%)
Sep 14, 2022 75.79 75.87 71.77 72.12 21,599,992 -3.92(-5.16%)
Sep 13, 2022 76.06 79.41 75.78 76.04 29,475,580 -1.04(-1.35%)
Sep 12, 2022 76.63 77.38 76.27 77.08 15,552,375 +1.17(+1.54%)
Sep 09, 2022 74.65 76.01 74.44 75.91 7,764,767 +1.26(+1.69%)
Sep 08, 2022 74.03 74.80 73.61 74.65 6,909,855 +0.16(+0.21%)
Sep 07, 2022 73.68 74.67 73.42 74.49 5,792,577 +0.66(+0.89%)
Sep 06, 2022 74.70 75.17 73.55 73.83 7,090,112 -0.85(-1.14%)
Sep 02, 2022 75.74 76.77 74.48 74.68 11,027,696 -0.62(-0.82%)
Sep 01, 2022 74.12 75.37 73.53 75.30 8,139,546 +1.15(+1.55%)
Aug 31, 2022 74.46 75.15 74.04 74.15 8,601,051 +0.01(+0.01%)
Aug 30, 2022 74.42 74.67 73.46 74.14 5,099,088 -0.05(-0.07%)
Aug 29, 2022 74.11 74.86 74.07 74.19 4,295,670 -0.46(-0.62%)
Aug 26, 2022 76.98 77.26 74.57 74.65 4,904,320 -2.24(-2.91%)
Aug 25, 2022 76.34 76.91 75.99 76.89 3,523,505 +0.72(+0.95%)
Aug 24, 2022 76.47 76.56 76.05 76.17 3,872,544 -0.24(-0.31%)
Aug 23, 2022 76.25 77.01 76.25 76.41 4,440,178 -0.05(-0.07%)
Aug 22, 2022 77.93 77.93 76.17 76.46 5,757,839 -2.20(-2.80%)
Aug 19, 2022 79.03 79.13 78.44 78.66 4,679,023 -0.66(-0.83%)
Aug 18, 2022 79.28 79.88 79.01 79.32 4,120,500 +0.07(+0.09%)
Aug 17, 2022 79.00 79.77 78.95 79.25 5,185,232 -0.27(-0.34%)
Aug 16, 2022 78.90 79.66 78.85 79.52 6,185,095 +0.41(+0.52%)
Aug 15, 2022 78.84 79.42 78.50 79.11 3,733,593 -0.04(-0.05%)
Aug 12, 2022 78.00 79.42 77.66 79.15 6,692,362 +1.99(+2.58%)
Aug 11, 2022 77.95 78.00 77.08 77.16 5,555,012 -0.38(-0.49%)
Aug 10, 2022 77.59 77.98 77.20 77.54 5,257,978 +0.77(+1.00%)
Aug 09, 2022 76.21 76.91 75.84 76.77 4,243,775 +0.30(+0.39%)
Aug 08, 2022 76.92 77.43 76.27 76.47 4,734,275 -0.88(-1.14%)
Aug 05, 2022 76.27 77.40 76.00 77.35 4,858,156 -0.05(-0.06%)
Aug 04, 2022 77.45 77.85 77.11 77.40 3,656,152 +0.03(+0.04%)
Aug 03, 2022 76.72 77.76 76.30 77.37 6,131,064 +1.02(+1.34%)
Aug 02, 2022 76.99 77.26 76.06 76.35 6,403,380 -1.09(-1.41%)
Aug 01, 2022 77.18 77.81 76.70 77.44 5,227,241 -0.40(-0.51%)
Jul 29, 2022 77.01 78.16 77.00 77.84 5,926,563 +0.80(+1.04%)
Jul 28, 2022 75.64 77.28 75.31 77.04 5,687,850 +1.17(+1.54%)
Jul 27, 2022 74.38 76.12 74.32 75.87 6,680,697 +1.84(+2.49%)
Jul 26, 2022 74.80 75.30 73.70 74.03 7,284,120 -0.83(-1.11%)
Jul 25, 2022 75.10 75.43 74.34 74.86 5,721,189 -0.04(-0.05%)
Jul 22, 2022 74.82 75.29 74.26 74.90 6,659,978 +0.36(+0.48%)
Jul 21, 2022 72.15 74.63 72.13 74.54 7,004,785 +1.95(+2.69%)
Jul 20, 2022 72.55 73.10 72.16 72.59 5,655,656 +0.35(+0.48%)
Jul 19, 2022 70.64 72.30 70.26 72.24 7,160,267 +2.03(+2.89%)
Jul 18, 2022 71.25 71.71 70.14 70.21 4,642,409 -0.53(-0.75%)
Jul 15, 2022 70.26 70.87 70.00 70.74 5,134,172 +1.29(+1.86%)
Jul 14, 2022 69.16 69.58 68.23 69.45 4,915,569 -0.58(-0.83%)
Jul 13, 2022 69.05 70.53 68.68 70.03 6,452,040 -0.38(-0.54%)
Jul 12, 2022 71.60 71.94 70.07 70.41 7,140,810 -1.16(-1.62%)
Jul 11, 2022 71.00 71.97 70.90 71.57 4,554,851 -0.30(-0.42%)
Jul 08, 2022 71.69 72.24 71.33 71.87 4,927,334 +0.04(+0.06%)
Jul 07, 2022 71.83 71.98 71.17 71.83 7,814,567 +0.17(+0.24%)
Jul 06, 2022 72.32 72.74 71.31 71.66 6,043,006 -0.33(-0.46%)
Jul 05, 2022 70.38 72.00 70.18 71.99 9,605,588 +1.12(+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.