Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 58.76 59.79 57.63 58.20 2,359,102 +0.92(+1.61%)
Sep 26, 2022 59.25 60.01 57.23 57.28 2,475,327 -2.47(-4.13%)
Sep 23, 2022 63.09 63.20 58.82 59.75 2,195,829 -5.70(-8.71%)
Sep 22, 2022 67.82 67.82 65.28 65.45 1,274,134 -1.44(-2.15%)
Sep 21, 2022 69.95 69.95 66.79 66.89 1,698,145 -1.63(-2.38%)
Sep 20, 2022 69.17 69.33 67.79 68.52 1,862,496 -0.84(-1.21%)
Sep 19, 2022 67.00 69.73 66.87 69.36 1,577,872 +0.62(+0.90%)
Sep 16, 2022 71.58 71.70 67.89 68.74 3,070,984 -3.41(-4.73%)
Sep 15, 2022 71.05 73.15 71.00 72.15 1,866,016 -0.30(-0.41%)
Sep 14, 2022 69.44 72.83 69.44 72.45 2,144,579 +3.39(+4.91%)
Sep 13, 2022 71.42 72.19 68.72 69.06 1,984,381 -3.66(-5.03%)
Sep 12, 2022 72.71 73.67 71.87 72.72 1,367,027 +0.86(+1.20%)
Sep 09, 2022 71.17 72.12 70.89 71.86 1,303,937 +1.72(+2.45%)
Sep 08, 2022 68.64 70.87 68.41 70.14 1,848,285 +1.96(+2.87%)
Sep 07, 2022 66.98 68.55 66.21 68.18 1,453,242 +0.13(+0.19%)
Sep 06, 2022 70.05 70.44 67.67 68.05 1,262,938 -1.57(-2.26%)
Sep 02, 2022 69.62 70.33 68.44 69.62 1,291,598 +1.98(+2.93%)
Sep 01, 2022 67.59 67.88 65.76 67.64 1,313,220 -0.59(-0.86%)
Aug 31, 2022 66.57 69.36 66.39 68.23 1,741,122 +0.13(+0.19%)
Aug 30, 2022 70.12 70.17 67.84 68.10 1,072,079 -3.01(-4.23%)
Aug 29, 2022 69.60 71.89 69.29 71.11 1,072,611 +0.90(+1.28%)
Aug 26, 2022 72.24 72.39 70.20 70.21 908,854 -1.99(-2.76%)
Aug 25, 2022 71.71 72.25 71.41 72.20 828,198 +0.94(+1.32%)
Aug 24, 2022 69.84 71.40 69.71 71.26 728,330 +1.55(+2.22%)
Aug 23, 2022 68.99 70.92 68.83 69.71 930,540 +1.83(+2.70%)
Aug 22, 2022 68.17 68.49 67.19 67.88 689,112 -1.01(-1.47%)
Aug 19, 2022 69.45 69.89 68.81 68.89 1,278,837 -1.20(-1.71%)
Aug 18, 2022 68.08 70.25 68.08 70.09 1,163,773 +2.65(+3.93%)
Aug 17, 2022 67.58 68.05 66.44 67.44 2,082,487 -0.79(-1.16%)
Aug 16, 2022 68.50 69.41 67.89 68.23 1,717,499 +0.06(+0.09%)
Aug 15, 2022 67.18 68.44 66.27 68.17 1,345,958 -1.36(-1.96%)
Aug 12, 2022 69.99 70.15 68.85 69.53 1,346,141 -0.86(-1.22%)
Aug 11, 2022 68.68 70.64 68.32 70.39 1,728,552 +2.85(+4.22%)
Aug 10, 2022 67.39 67.91 66.52 67.54 1,088,717 +0.54(+0.81%)
Aug 09, 2022 65.60 67.28 65.34 67.00 1,559,396 +2.00(+3.08%)
Aug 08, 2022 64.00 65.74 63.93 65.00 1,143,537 +1.28(+2.01%)
Aug 05, 2022 62.73 64.38 62.55 63.72 1,134,770 -0.22(-0.34%)
Aug 04, 2022 66.83 67.79 63.82 63.94 1,443,327 -3.66(-5.41%)
Aug 03, 2022 68.67 69.14 67.05 67.60 1,484,538 -0.36(-0.53%)
Aug 02, 2022 68.42 69.19 66.92 67.96 1,711,678 -0.46(-0.67%)
Aug 01, 2022 68.00 68.92 66.77 68.42 1,545,079 -0.69(-1.00%)
Jul 29, 2022 68.30 69.33 68.00 69.11 1,599,546 +1.76(+2.61%)
Jul 28, 2022 67.00 67.45 65.11 67.35 1,186,241 +0.73(+1.10%)
Jul 27, 2022 65.78 66.81 64.64 66.62 1,350,908 +1.21(+1.85%)
Jul 26, 2022 65.23 65.66 64.46 65.41 1,382,525 +1.26(+1.96%)
Jul 25, 2022 62.62 64.19 61.70 64.15 869,881 +2.44(+3.95%)
Jul 22, 2022 63.19 63.62 61.09 61.71 818,780 -0.99(-1.58%)
Jul 21, 2022 61.32 62.88 60.30 62.70 1,680,332 -0.48(-0.76%)
Jul 20, 2022 62.25 63.77 61.88 63.18 1,296,945 +0.54(+0.86%)
Jul 19, 2022 60.52 62.88 60.52 62.64 1,568,046 +2.13(+3.52%)
Jul 18, 2022 60.25 61.48 59.92 60.51 1,221,656 +1.65(+2.80%)
Jul 15, 2022 59.17 59.17 57.79 58.86 935,024 +1.06(+1.83%)
Jul 14, 2022 56.86 58.14 55.56 57.80 1,457,321 -0.92(-1.57%)
Jul 13, 2022 57.91 59.62 57.87 58.72 1,394,304 -0.33(-0.56%)
Jul 12, 2022 57.65 59.58 57.45 59.05 1,782,321 +0.12(+0.20%)
Jul 11, 2022 59.11 59.59 57.87 58.93 1,301,507 -0.79(-1.32%)
Jul 08, 2022 60.28 60.68 58.06 59.72 1,470,359 -0.10(-0.17%)
Jul 07, 2022 57.97 59.98 57.35 59.82 2,698,403 +3.54(+6.29%)
Jul 06, 2022 57.99 59.57 55.66 56.28 3,983,855 -2.68(-4.55%)
Jul 05, 2022 59.75 60.12 57.22 58.96 2,172,407 -2.04(-3.34%)
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.