Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 65.90 66.76 65.32 66.30 1,875,261 -0.12(-0.19%)
Oct 28, 2022 64.82 66.47 64.79 66.43 1,618,032 +1.85(+2.86%)
Oct 27, 2022 65.33 66.02 64.35 64.58 2,498,441 +0.01(+0.01%)
Oct 26, 2022 63.89 65.81 63.61 64.57 1,914,639 -0.37(-0.57%)
Oct 25, 2022 63.52 65.03 63.11 64.94 1,455,488 +1.45(+2.28%)
Oct 24, 2022 63.07 63.69 62.54 63.50 1,398,833 +0.71(+1.13%)
Oct 21, 2022 59.93 63.00 59.58 62.79 1,779,321 +2.99(+4.99%)
Oct 20, 2022 59.89 60.96 59.46 59.80 1,678,502 +0.18(+0.31%)
Oct 19, 2022 59.63 60.60 59.29 59.62 1,338,323 -0.43(-0.72%)
Oct 18, 2022 61.91 62.29 59.49 60.05 2,019,735 -0.41(-0.68%)
Oct 17, 2022 60.97 61.52 60.11 60.46 2,288,857 +0.73(+1.22%)
Oct 14, 2022 61.76 61.86 59.61 59.74 2,525,411 -1.63(-2.65%)
Oct 13, 2022 58.42 61.58 57.96 61.36 2,243,745 +1.70(+2.86%)
Oct 12, 2022 59.74 60.68 59.37 59.66 1,254,334 +0.26(+0.44%)
Oct 11, 2022 61.15 61.26 59.13 59.40 1,789,965 -1.90(-3.09%)
Oct 10, 2022 63.51 63.72 60.89 61.30 2,639,312 -1.95(-3.09%)
Oct 07, 2022 63.17 63.44 62.42 63.25 1,372,410 -0.88(-1.37%)
Oct 06, 2022 63.60 64.26 63.12 64.13 2,681,151 +0.30(+0.46%)
Oct 05, 2022 62.77 64.22 62.63 63.83 1,531,159 +0.60(+0.95%)
Oct 04, 2022 62.15 63.38 62.04 63.23 2,200,507 +2.30(+3.77%)
Oct 03, 2022 59.50 61.11 59.19 60.93 1,751,693 +2.18(+3.70%)
Sep 30, 2022 59.76 60.39 58.66 58.76 2,091,719 -1.04(-1.73%)
Sep 29, 2022 59.56 59.85 58.92 59.79 1,393,358 -0.72(-1.19%)
Sep 28, 2022 59.50 60.65 59.26 60.52 1,379,841 +1.11(+1.87%)
Sep 27, 2022 60.07 60.45 59.02 59.40 1,705,862 -0.08(-0.13%)
Sep 26, 2022 60.03 60.92 59.28 59.48 1,502,201 -0.82(-1.35%)
Sep 23, 2022 60.43 60.50 59.30 60.30 1,266,900 -0.72(-1.18%)
Sep 22, 2022 61.81 61.93 60.93 61.02 1,036,643 -1.06(-1.71%)
Sep 21, 2022 63.30 63.75 62.04 62.08 1,482,242 -0.90(-1.43%)
Sep 20, 2022 63.64 63.71 62.54 62.99 1,177,267 -1.24(-1.94%)
Sep 19, 2022 63.42 64.81 63.41 64.23 1,661,006 -1.02(-1.56%)
Sep 16, 2022 65.44 65.44 64.43 65.25 3,510,300 -0.38(-0.58%)
Sep 15, 2022 66.72 66.72 65.28 65.63 1,355,749 -1.12(-1.68%)
Sep 14, 2022 67.69 67.98 66.17 66.75 1,645,310 -0.76(-1.13%)
Sep 13, 2022 68.38 69.21 67.07 67.51 1,645,217 -2.22(-3.19%)
Sep 12, 2022 69.34 69.97 68.81 69.73 1,987,449 +0.90(+1.31%)
Sep 09, 2022 68.40 69.10 68.17 68.83 1,442,308 +0.99(+1.46%)
Sep 08, 2022 66.81 67.85 66.32 67.84 1,180,826 +0.67(+1.00%)
Sep 07, 2022 67.08 67.79 66.72 67.17 1,176,395 +0.00(+0.00%)
Sep 06, 2022 67.82 68.35 66.75 67.17 1,256,099 -0.55(-0.81%)
Sep 02, 2022 69.11 69.59 67.46 67.72 1,100,843 -0.84(-1.22%)
Sep 01, 2022 67.92 68.67 67.04 68.55 1,325,889 +0.03(+0.04%)
Aug 31, 2022 68.62 69.09 68.14 68.53 1,440,600 -0.14(-0.21%)
Aug 30, 2022 69.92 69.92 68.48 68.67 1,089,114 -1.11(-1.59%)
Aug 29, 2022 70.65 70.85 69.07 69.78 1,540,008 -1.43(-2.01%)
Aug 26, 2022 73.56 73.91 71.07 71.21 2,412,112 -3.42(-4.58%)
Aug 25, 2022 75.14 75.14 73.18 74.63 3,108,970 +5.45(+7.88%)
Aug 24, 2022 69.60 70.28 69.00 69.18 1,689,612 -0.44(-0.63%)
Aug 23, 2022 69.38 70.38 69.33 69.62 1,202,372 +0.24(+0.34%)
Aug 22, 2022 69.60 69.85 69.12 69.38 1,078,817 -1.20(-1.70%)
Aug 19, 2022 70.66 70.88 69.91 70.58 1,101,254 -1.14(-1.59%)
Aug 18, 2022 70.05 71.87 69.59 71.72 979,956 +2.01(+2.89%)
Aug 17, 2022 70.61 70.61 69.05 69.70 1,764,176 -1.33(-1.87%)
Aug 16, 2022 70.80 71.61 70.66 71.03 722,656 +0.13(+0.19%)
Aug 15, 2022 71.07 71.88 70.54 70.90 845,323 -0.28(-0.40%)
Aug 12, 2022 70.15 71.39 70.15 71.19 898,413 +1.18(+1.68%)
Aug 11, 2022 70.17 71.36 69.77 70.01 812,343 +0.37(+0.53%)
Aug 10, 2022 68.89 70.06 68.58 69.64 885,955 +2.09(+3.09%)
Aug 09, 2022 68.92 68.92 66.81 67.55 981,160 -1.47(-2.13%)
Aug 08, 2022 68.90 69.40 68.09 69.02 947,284 +0.27(+0.39%)
Aug 05, 2022 68.08 69.14 67.77 68.75 882,962 +0.25(+0.36%)
Aug 04, 2022 68.92 68.94 68.16 68.51 821,926 -0.42(-0.61%)
Aug 03, 2022 68.17 69.01 67.89 68.92 664,412 +1.12(+1.65%)
Aug 02, 2022 68.17 68.37 67.37 67.80 661,165 -0.56(-0.82%)
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.