Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 64.12 64.48 63.63 63.67 3,916,863 -0.51(-0.80%)
Oct 28, 2022 63.45 64.24 62.89 64.19 2,407,522 +1.20(+1.91%)
Oct 27, 2022 63.20 63.91 62.61 62.98 1,557,937 +0.50(+0.80%)
Oct 26, 2022 62.80 63.60 62.46 62.49 1,318,108 -0.01(-0.01%)
Oct 25, 2022 60.26 63.07 60.26 62.50 1,766,207 +1.63(+2.67%)
Oct 24, 2022 59.59 60.95 59.36 60.87 2,452,532 +1.86(+3.15%)
Oct 21, 2022 58.41 60.73 57.90 59.01 3,217,445 +0.52(+0.90%)
Oct 20, 2022 60.96 61.84 58.18 58.49 3,588,063 -2.61(-4.27%)
Oct 19, 2022 65.03 65.19 60.97 61.10 4,314,058 -6.04(-9.00%)
Oct 18, 2022 68.11 68.81 66.34 67.14 2,128,124 +0.61(+0.91%)
Oct 17, 2022 66.68 67.14 65.66 66.53 1,326,181 +1.41(+2.16%)
Oct 14, 2022 65.89 67.87 64.72 65.12 1,787,879 -0.30(-0.46%)
Oct 13, 2022 61.80 65.98 61.50 65.42 1,338,637 +2.61(+4.16%)
Oct 12, 2022 62.75 63.96 62.17 62.81 1,224,298 -0.11(-0.17%)
Oct 11, 2022 63.87 64.24 62.42 62.92 1,457,441 -1.38(-2.15%)
Oct 10, 2022 65.87 66.28 63.94 64.30 914,297 -1.12(-1.71%)
Oct 07, 2022 66.48 66.48 64.75 65.42 1,554,792 -1.46(-2.19%)
Oct 06, 2022 67.83 68.40 66.69 66.89 1,466,845 -1.49(-2.18%)
Oct 05, 2022 68.06 68.71 67.81 68.38 1,090,533 -0.66(-0.95%)
Oct 04, 2022 67.11 69.04 67.11 69.04 1,567,928 +3.09(+4.68%)
Oct 03, 2022 65.12 66.37 63.79 65.95 1,684,110 +1.73(+2.70%)
Sep 30, 2022 65.23 65.32 64.12 64.21 1,804,133 -1.06(-1.62%)
Sep 29, 2022 65.61 65.89 64.28 65.27 1,483,785 -1.12(-1.69%)
Sep 28, 2022 65.55 66.77 65.20 66.39 1,489,657 +1.31(+2.01%)
Sep 27, 2022 66.63 66.80 64.11 65.08 1,233,558 -0.89(-1.34%)
Sep 26, 2022 66.55 67.50 65.27 65.96 988,612 -1.15(-1.71%)
Sep 23, 2022 67.86 68.35 65.93 67.11 2,145,061 -1.67(-2.43%)
Sep 22, 2022 70.68 70.68 68.22 68.78 898,492 -1.44(-2.04%)
Sep 21, 2022 71.56 72.44 70.21 70.22 1,142,887 -0.97(-1.36%)
Sep 20, 2022 71.14 71.64 70.36 71.18 1,162,747 -0.48(-0.67%)
Sep 19, 2022 69.96 71.98 69.96 71.66 1,246,990 +0.71(+1.01%)
Sep 16, 2022 71.25 71.74 70.05 70.95 2,615,400 -1.40(-1.93%)
Sep 15, 2022 72.46 73.45 72.02 72.35 2,146,780 +0.17(+0.24%)
Sep 14, 2022 73.86 73.86 71.48 72.18 2,403,035 -1.31(-1.78%)
Sep 13, 2022 74.63 76.01 73.28 73.49 1,747,717 -2.87(-3.75%)
Sep 12, 2022 76.45 77.40 75.72 76.35 1,628,188 +0.61(+0.80%)
Sep 09, 2022 76.19 76.73 75.64 75.74 1,615,886 -0.04(-0.05%)
Sep 08, 2022 73.27 75.83 72.91 75.78 974,101 +2.15(+2.92%)
Sep 07, 2022 71.09 74.08 71.09 73.63 1,038,251 +1.99(+2.78%)
Sep 06, 2022 73.00 73.40 71.21 71.64 1,001,766 -0.94(-1.30%)
Sep 02, 2022 73.66 74.53 72.15 72.58 1,010,975 +0.02(+0.02%)
Sep 01, 2022 71.82 72.65 70.94 72.57 983,391 +0.64(+0.90%)
Aug 31, 2022 72.52 72.91 71.73 71.92 719,998 -0.40(-0.56%)
Aug 30, 2022 73.04 73.17 71.69 72.32 870,603 -0.11(-0.15%)
Aug 29, 2022 72.83 73.17 71.89 72.43 878,401 -0.85(-1.16%)
Aug 26, 2022 74.81 74.86 73.19 73.28 829,198 -0.96(-1.29%)
Aug 25, 2022 73.41 74.56 73.13 74.24 720,618 +1.15(+1.57%)
Aug 24, 2022 73.11 73.63 72.65 73.09 655,817 -0.40(-0.55%)
Aug 23, 2022 73.94 74.38 73.36 73.50 823,397 -0.23(-0.32%)
Aug 22, 2022 74.75 74.75 73.56 73.73 594,722 -2.38(-3.13%)
Aug 19, 2022 76.82 76.82 75.64 76.11 1,010,884 -1.44(-1.86%)
Aug 18, 2022 76.79 77.55 76.40 77.55 494,901 +0.92(+1.20%)
Aug 17, 2022 76.44 77.02 76.13 76.63 554,837 -0.85(-1.10%)
Aug 16, 2022 76.55 77.94 76.55 77.48 648,176 +0.79(+1.03%)
Aug 15, 2022 75.87 76.88 75.64 76.69 587,938 -0.03(-0.04%)
Aug 12, 2022 76.13 76.79 75.40 76.72 975,542 +1.21(+1.60%)
Aug 11, 2022 74.19 75.55 74.05 75.51 881,246 +2.11(+2.88%)
Aug 10, 2022 72.51 73.68 71.91 73.40 1,118,289 +2.43(+3.42%)
Aug 09, 2022 70.57 70.98 70.07 70.97 610,604 +0.67(+0.96%)
Aug 08, 2022 70.66 71.14 70.20 70.30 822,351 +0.27(+0.38%)
Aug 05, 2022 68.62 70.99 68.54 70.03 809,039 +1.34(+1.96%)
Aug 04, 2022 69.43 69.90 68.57 68.69 818,375 -1.25(-1.79%)
Aug 03, 2022 69.33 70.31 68.62 69.94 758,619 +1.30(+1.89%)
Aug 02, 2022 69.35 69.67 68.44 68.64 878,747 -1.01(-1.45%)
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.