Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 67.71 71.16 67.48 68.95 1,757,056 +3.35(+5.11%)
Sep 26, 2022 66.51 68.78 65.50 65.60 1,608,113 -1.11(-1.66%)
Sep 23, 2022 66.89 68.45 65.17 66.71 2,020,560 -2.07(-3.01%)
Sep 22, 2022 74.49 74.98 68.74 68.78 1,645,976 -6.00(-8.02%)
Sep 21, 2022 77.95 78.91 74.72 74.78 1,044,484 -2.51(-3.25%)
Sep 20, 2022 76.62 78.28 76.30 77.29 871,465 -1.12(-1.43%)
Sep 19, 2022 74.82 78.85 74.82 78.41 1,451,900 +2.26(+2.97%)
Sep 16, 2022 76.08 76.38 74.75 76.15 1,440,953 -1.26(-1.63%)
Sep 15, 2022 75.86 79.91 75.83 77.41 1,304,477 +0.99(+1.30%)
Sep 14, 2022 75.51 76.57 72.88 76.42 1,690,278 +1.03(+1.37%)
Sep 13, 2022 79.02 80.34 74.86 75.39 1,935,409 -8.20(-9.81%)
Sep 12, 2022 80.98 83.64 80.62 83.59 1,434,464 +2.97(+3.68%)
Sep 09, 2022 79.48 81.43 78.78 80.62 1,338,565 +2.07(+2.64%)
Sep 08, 2022 74.88 78.58 73.53 78.55 1,074,856 +2.22(+2.91%)
Sep 07, 2022 71.47 76.68 71.12 76.33 1,128,083 +4.39(+6.10%)
Sep 06, 2022 71.25 72.54 68.06 71.94 1,356,468 +0.94(+1.32%)
Sep 02, 2022 73.65 74.01 70.54 71.00 968,425 -2.02(-2.77%)
Sep 01, 2022 72.17 73.72 71.11 73.02 1,188,070 -0.68(-0.92%)
Aug 31, 2022 74.19 74.60 72.31 73.70 970,367 -0.08(-0.11%)
Aug 30, 2022 75.92 76.60 72.56 73.78 933,959 -1.08(-1.44%)
Aug 29, 2022 75.41 76.86 74.53 74.86 931,672 -2.25(-2.92%)
Aug 26, 2022 80.73 81.25 76.83 77.11 1,469,958 -3.90(-4.81%)
Aug 25, 2022 77.18 81.02 77.06 81.01 1,465,633 +4.32(+5.63%)
Aug 24, 2022 74.18 78.60 73.99 76.69 1,558,916 +2.76(+3.73%)
Aug 23, 2022 72.82 75.13 72.82 73.93 988,376 +1.50(+2.07%)
Aug 22, 2022 70.98 74.00 70.05 72.43 1,209,557 -0.42(-0.58%)
Aug 19, 2022 75.43 76.01 71.90 72.85 1,796,779 -4.07(-5.29%)
Aug 18, 2022 76.50 77.28 75.38 76.92 1,100,360 +0.17(+0.22%)
Aug 17, 2022 77.86 78.61 75.79 76.75 1,233,034 -2.41(-3.04%)
Aug 16, 2022 78.69 80.59 76.62 79.16 1,304,640 +0.33(+0.42%)
Aug 15, 2022 77.38 79.63 76.69 78.83 1,378,562 +0.89(+1.14%)
Aug 12, 2022 77.70 78.19 76.31 77.94 1,030,639 +1.14(+1.48%)
Aug 11, 2022 77.00 79.30 75.99 76.80 1,731,180 +1.23(+1.63%)
Aug 10, 2022 73.60 75.92 73.34 75.57 1,651,371 +4.60(+6.48%)
Aug 09, 2022 72.70 73.25 70.01 70.97 1,617,667 -3.17(-4.28%)
Aug 08, 2022 74.00 77.35 73.39 74.14 2,023,855 +0.53(+0.72%)
Aug 05, 2022 68.03 73.66 67.25 73.61 3,329,480 +4.53(+6.56%)
Aug 04, 2022 69.18 71.81 66.01 69.08 6,350,003 -8.30(-10.73%)
Aug 03, 2022 73.73 77.74 73.73 77.38 2,104,050 +4.64(+6.38%)
Aug 02, 2022 72.09 73.71 71.34 72.74 1,577,970 +0.08(+0.11%)
Aug 01, 2022 71.00 74.00 70.20 72.66 1,760,205 +1.02(+1.42%)
Jul 29, 2022 67.00 72.00 65.76 71.64 2,747,360 +5.08(+7.63%)
Jul 28, 2022 61.86 66.90 61.10 66.56 2,634,666 +5.24(+8.55%)
Jul 27, 2022 59.75 61.55 58.60 61.32 1,431,941 +2.97(+5.09%)
Jul 26, 2022 59.00 60.06 57.38 58.35 1,359,964 -2.53(-4.16%)
Jul 25, 2022 62.51 62.55 60.25 60.88 1,167,548 -1.96(-3.12%)
Jul 22, 2022 63.82 65.00 61.50 62.84 1,458,912 -1.05(-1.64%)
Jul 21, 2022 62.17 63.89 61.14 63.89 2,315,717 +1.28(+2.04%)
Jul 20, 2022 57.55 62.95 57.08 62.61 2,861,958 +4.59(+7.91%)
Jul 19, 2022 55.20 58.73 54.77 58.02 1,660,239 +3.03(+5.51%)
Jul 18, 2022 55.47 56.96 54.63 54.99 1,328,306 +0.85(+1.57%)
Jul 15, 2022 53.99 54.50 52.43 54.14 1,153,903 +1.29(+2.44%)
Jul 14, 2022 53.70 53.82 51.88 52.85 1,030,786 -1.57(-2.88%)
Jul 13, 2022 52.66 55.37 51.63 54.42 1,118,026 +0.76(+1.42%)
Jul 12, 2022 54.38 56.00 52.92 53.66 1,268,929 -0.88(-1.61%)
Jul 11, 2022 57.32 57.76 54.37 54.54 1,377,640 -3.54(-6.10%)
Jul 08, 2022 57.41 58.55 56.02 58.08 1,459,650 -0.03(-0.05%)
Jul 07, 2022 53.03 58.23 52.66 58.11 2,788,827 +5.78(+11.05%)
Jul 06, 2022 53.06 54.39 51.56 52.33 1,677,051 -1.48(-2.75%)
Jul 05, 2022 48.06 54.06 47.88 53.81 2,595,376 +5.86(+12.22%)
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.