Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 65.32 65.58 64.40 65.26 1,184,258 -0.52(-0.79%)
Sep 22, 2022 65.54 66.20 65.16 65.78 1,417,525 -0.12(-0.18%)
Sep 21, 2022 67.13 67.79 65.90 65.90 1,442,593 -0.85(-1.27%)
Sep 20, 2022 66.78 67.00 65.89 66.75 1,890,567 -0.45(-0.67%)
Sep 19, 2022 66.64 67.26 66.34 67.20 966,628 +0.36(+0.54%)
Sep 16, 2022 66.57 67.19 66.47 66.84 2,778,099 +0.20(+0.30%)
Sep 15, 2022 68.36 68.36 66.62 66.64 1,822,791 -2.05(-2.98%)
Sep 14, 2022 67.87 68.91 67.87 68.69 1,491,981 +0.65(+0.96%)
Sep 13, 2022 69.71 69.86 67.78 68.04 1,268,936 -2.19(-3.12%)
Sep 12, 2022 70.00 70.46 69.65 70.23 1,723,247 +0.38(+0.54%)
Sep 09, 2022 69.66 70.09 69.13 69.85 1,214,538 +0.34(+0.49%)
Sep 08, 2022 69.54 70.05 69.11 69.51 1,201,543 -0.21(-0.30%)
Sep 07, 2022 67.85 69.86 67.83 69.72 1,533,084 +2.35(+3.49%)
Sep 06, 2022 67.27 68.48 67.27 67.37 1,976,432 +0.23(+0.34%)
Sep 02, 2022 68.00 68.75 66.86 67.14 2,647,928 -0.96(-1.41%)
Sep 01, 2022 67.54 68.43 67.22 68.10 2,427,029 +0.56(+0.83%)
Aug 31, 2022 68.17 68.42 67.48 67.54 1,580,216 -0.57(-0.84%)
Aug 30, 2022 69.27 69.50 67.84 68.11 1,288,161 -1.33(-1.92%)
Aug 29, 2022 68.50 69.82 67.90 69.44 2,393,786 +0.68(+0.99%)
Aug 26, 2022 69.84 69.89 68.56 68.76 1,521,894 -0.88(-1.26%)
Aug 25, 2022 69.41 69.66 68.92 69.64 1,795,855 +0.30(+0.43%)
Aug 24, 2022 69.48 69.53 68.72 69.34 1,680,761 -0.01(-0.01%)
Aug 23, 2022 69.96 69.96 68.86 69.35 2,022,950 -0.73(-1.04%)
Aug 22, 2022 70.69 70.92 69.92 70.08 1,599,898 -0.86(-1.21%)
Aug 19, 2022 70.44 71.19 70.41 70.94 1,612,919 +0.42(+0.60%)
Aug 18, 2022 70.44 70.67 70.22 70.52 1,878,583 +0.10(+0.14%)
Aug 17, 2022 70.18 70.97 70.14 70.42 2,007,034 +0.16(+0.23%)
Aug 16, 2022 70.02 70.74 69.99 70.26 1,662,501 +0.15(+0.21%)
Aug 15, 2022 69.71 70.17 69.33 70.11 1,001,155 +0.44(+0.63%)
Aug 12, 2022 69.18 69.67 69.06 69.67 1,710,902 +0.99(+1.44%)
Aug 11, 2022 68.67 69.24 68.11 68.68 2,056,095 -0.08(-0.12%)
Aug 10, 2022 68.98 69.06 68.14 68.76 2,096,871 +0.07(+0.10%)
Aug 09, 2022 68.51 68.97 68.33 68.69 1,774,074 +0.48(+0.70%)
Aug 08, 2022 67.83 68.62 67.83 68.21 2,002,534 +0.60(+0.89%)
Aug 05, 2022 68.50 68.65 67.20 67.61 2,037,186 -1.00(-1.46%)
Aug 04, 2022 68.85 69.47 68.56 68.61 1,031,116 -0.73(-1.05%)
Aug 03, 2022 68.66 69.46 67.44 69.34 1,354,829 +0.44(+0.64%)
Aug 02, 2022 69.53 70.02 68.84 68.90 2,290,803 -0.13(-0.19%)
Aug 01, 2022 68.53 69.09 68.21 69.03 1,890,010 +0.30(+0.44%)
Jul 29, 2022 68.45 69.16 68.27 68.73 1,498,015 +0.20(+0.29%)
Jul 28, 2022 66.85 68.80 66.85 68.53 1,754,748 +1.82(+2.73%)
Jul 27, 2022 66.38 66.82 66.03 66.71 1,266,380 +0.03(+0.04%)
Jul 26, 2022 65.98 66.73 65.79 66.68 1,035,761 +0.81(+1.23%)
Jul 25, 2022 64.94 65.89 64.82 65.87 959,161 +0.69(+1.06%)
Jul 22, 2022 64.32 65.19 64.06 65.18 1,673,462 +1.26(+1.97%)
Jul 21, 2022 63.82 64.09 63.64 63.92 2,091,984 +0.04(+0.06%)
Jul 20, 2022 65.18 65.23 63.85 63.88 1,657,738 -1.08(-1.66%)
Jul 19, 2022 65.19 65.50 64.89 64.96 1,510,893 +0.15(+0.23%)
Jul 18, 2022 65.97 66.14 64.75 64.81 1,518,207 -1.39(-2.10%)
Jul 15, 2022 66.41 66.41 65.25 66.20 1,210,736 +0.41(+0.62%)
Jul 14, 2022 64.92 65.95 64.78 65.79 2,325,870 -0.15(-0.23%)
Jul 13, 2022 65.36 66.37 65.36 65.94 1,457,283 +0.03(+0.05%)
Jul 12, 2022 65.88 66.90 65.65 65.91 2,025,577 -0.35(-0.53%)
Jul 11, 2022 65.80 66.87 65.60 66.26 1,073,544 +0.24(+0.36%)
Jul 08, 2022 66.37 66.53 65.87 66.02 2,408,589 -0.36(-0.54%)
Jul 07, 2022 67.45 67.76 66.34 66.38 2,975,584 -0.99(-1.47%)
Jul 06, 2022 66.41 67.91 66.19 67.37 1,874,097 +1.26(+1.91%)
Jul 05, 2022 68.72 69.04 65.18 66.11 1,722,252 -2.92(-4.23%)
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.