Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 63.49 63.78 62.30 62.86 7,603,792 -0.91(-1.43%)
Sep 22, 2022 63.35 64.32 62.93 63.77 6,111,841 +0.27(+0.43%)
Sep 21, 2022 64.58 65.53 63.46 63.50 8,775,679 -1.08(-1.67%)
Sep 20, 2022 65.41 65.48 63.89 64.58 6,958,391 -1.24(-1.88%)
Sep 19, 2022 65.35 65.86 64.60 65.82 6,161,027 +0.22(+0.34%)
Sep 16, 2022 65.08 65.93 64.81 65.60 11,766,041 +0.60(+0.92%)
Sep 15, 2022 65.50 65.70 64.71 65.00 7,088,506 -0.18(-0.28%)
Sep 14, 2022 64.41 65.46 64.41 65.18 9,113,155 +0.08(+0.12%)
Sep 13, 2022 67.40 67.40 64.93 65.10 11,798,996 -2.91(-4.28%)
Sep 12, 2022 68.43 68.88 67.48 68.01 18,777,548 +2.73(+4.18%)
Sep 09, 2022 64.98 65.77 64.89 65.28 6,497,063 +0.18(+0.28%)
Sep 08, 2022 65.41 65.65 64.69 65.10 8,278,433 +0.31(+0.48%)
Sep 07, 2022 63.67 64.96 63.56 64.79 9,626,369 +1.40(+2.21%)
Sep 06, 2022 63.78 63.83 62.80 63.39 7,374,753 -0.43(-0.67%)
Sep 02, 2022 65.04 65.29 63.37 63.82 6,737,381 -1.13(-1.74%)
Sep 01, 2022 63.41 65.00 63.32 64.95 6,268,904 +1.48(+2.33%)
Aug 31, 2022 62.69 63.97 62.70 63.47 8,341,186 +0.97(+1.55%)
Aug 30, 2022 62.51 62.69 61.78 62.50 5,584,809 +0.05(+0.08%)
Aug 29, 2022 62.13 62.86 61.48 62.45 5,220,048 +0.08(+0.13%)
Aug 26, 2022 63.59 63.62 62.35 62.37 5,501,277 -1.22(-1.92%)
Aug 25, 2022 63.85 63.93 63.18 63.59 3,784,242 -0.03(-0.05%)
Aug 24, 2022 63.70 63.81 63.20 63.62 3,808,019 -0.06(-0.09%)
Aug 23, 2022 64.36 64.37 63.47 63.68 4,723,844 -0.68(-1.06%)
Aug 22, 2022 65.21 65.25 64.23 64.36 5,224,208 -0.98(-1.50%)
Aug 19, 2022 65.02 65.80 64.92 65.34 5,259,126 +0.16(+0.25%)
Aug 18, 2022 65.96 66.00 64.70 65.18 5,178,155 -0.84(-1.27%)
Aug 17, 2022 65.97 66.89 65.82 66.02 6,515,515 -0.31(-0.47%)
Aug 16, 2022 66.16 66.42 65.65 66.33 7,068,007 +0.12(+0.18%)
Aug 15, 2022 63.85 66.30 63.66 66.21 12,380,392 +3.25(+5.16%)
Aug 12, 2022 62.71 62.99 62.16 62.96 3,997,795 +0.51(+0.82%)
Aug 11, 2022 62.78 63.41 62.37 62.45 5,216,552 -0.69(-1.09%)
Aug 10, 2022 62.49 63.19 62.11 63.14 8,274,444 +1.14(+1.84%)
Aug 09, 2022 61.58 62.05 61.38 62.00 5,153,228 +0.40(+0.65%)
Aug 08, 2022 61.00 61.71 60.81 61.60 5,857,603 +0.51(+0.83%)
Aug 05, 2022 61.79 61.84 60.62 61.09 6,039,841 -0.82(-1.32%)
Aug 04, 2022 62.14 62.98 61.83 61.91 5,518,913 -0.36(-0.58%)
Aug 03, 2022 60.87 63.65 60.64 62.27 10,066,490 +2.73(+4.59%)
Aug 02, 2022 59.74 60.32 59.29 59.54 5,979,048 -0.06(-0.10%)
Aug 01, 2022 59.77 60.18 59.27 59.60 6,741,754 -0.15(-0.25%)
Jul 29, 2022 60.33 60.53 59.51 59.75 10,063,761 -0.65(-1.08%)
Jul 28, 2022 61.00 61.10 59.62 60.40 6,814,618 -0.50(-0.82%)
Jul 27, 2022 60.38 61.37 59.69 60.90 7,939,094 +0.28(+0.46%)
Jul 26, 2022 60.70 61.25 60.32 60.62 5,597,122 -0.13(-0.21%)
Jul 25, 2022 61.23 61.25 60.35 60.75 4,990,036 -0.05(-0.08%)
Jul 22, 2022 61.27 61.80 60.58 60.80 4,588,810 -0.21(-0.34%)
Jul 21, 2022 61.40 61.70 60.75 61.01 6,007,563 -0.54(-0.88%)
Jul 20, 2022 62.18 62.18 60.83 61.55 5,378,587 -0.57(-0.92%)
Jul 19, 2022 61.65 62.27 61.28 62.12 6,078,616 +1.22(+2.00%)
Jul 18, 2022 62.68 62.68 60.64 60.90 5,608,453 -1.70(-2.72%)
Jul 15, 2022 62.13 62.62 61.68 62.60 5,909,028 +0.79(+1.28%)
Jul 14, 2022 61.83 61.91 61.27 61.81 4,969,132 -0.65(-1.04%)
Jul 13, 2022 61.92 62.73 61.60 62.46 6,162,907 +0.12(+0.19%)
Jul 12, 2022 62.49 62.80 62.01 62.34 6,098,364 -0.32(-0.51%)
Jul 11, 2022 62.79 63.04 62.53 62.66 3,479,242 -0.18(-0.29%)
Jul 08, 2022 62.56 63.20 62.40 62.84 4,162,079 +0.12(+0.19%)
Jul 07, 2022 62.62 63.02 62.35 62.72 6,242,541 -0.01(-0.02%)
Jul 06, 2022 62.62 62.88 62.16 62.73 5,888,168 +0.39(+0.63%)
Jul 05, 2022 61.90 62.47 61.36 62.34 5,216,056 -0.02(-0.03%)
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.