Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2022 74.27 0 +0.03(+0.04%)
Nov 21, 2022 74.21 74.24 74.20 74.24 3,698,879 +0.04(+0.05%)
Nov 18, 2022 74.13 74.24 74.13 74.20 3,288,666 +0.03(+0.04%)
Nov 17, 2022 74.12 74.22 74.10 74.17 2,519,653 +0.05(+0.07%)
Nov 16, 2022 74.11 74.14 74.08 74.12 2,435,512 +0.05(+0.07%)
Nov 15, 2022 74.17 74.18 74.07 74.07 4,390,482 -0.08(-0.11%)
Nov 14, 2022 74.16 74.19 74.13 74.15 2,598,126 -0.03(-0.04%)
Nov 11, 2022 74.15 74.18 74.11 74.18 2,921,795 +0.13(+0.18%)
Nov 10, 2022 74.10 74.19 74.03 74.05 4,509,453 +0.07(+0.09%)
Nov 09, 2022 74.10 74.14 73.97 73.98 3,164,516 -0.10(-0.13%)
Nov 08, 2022 74.13 74.20 74.08 74.08 3,911,268 -0.06(-0.08%)
Nov 07, 2022 74.10 74.21 74.10 74.14 4,168,666 -0.01(-0.01%)
Nov 04, 2022 74.14 74.19 74.00 74.15 3,151,437 +0.10(+0.14%)
Nov 03, 2022 73.95 74.14 73.95 74.05 2,919,078 +0.08(+0.11%)
Nov 02, 2022 73.96 74.06 73.97 3,625,263 +0.03(+0.04%)
Nov 01, 2022 74.00 74.03 73.87 73.94 4,995,246 -0.03(-0.04%)
Oct 31, 2022 73.97 74.16 73.94 73.97 5,592,658 +0.00(+0.00%)
Oct 28, 2022 74.00 74.01 73.89 73.97 4,954,178 +0.07(+0.09%)
Oct 27, 2022 73.93 74.06 73.90 73.90 4,912,113 +0.01(+0.01%)
Oct 26, 2022 73.94 74.03 73.89 73.89 5,367,579 -0.04(-0.05%)
Oct 25, 2022 73.95 73.99 73.87 73.93 5,237,681 +0.03(+0.04%)
Oct 24, 2022 73.89 74.21 73.83 73.90 5,902,321 -0.10(-0.14%)
Oct 21, 2022 73.82 74.08 73.69 74.00 7,653,639 +0.21(+0.28%)
Oct 20, 2022 73.72 73.85 73.59 73.79 7,999,706 +0.22(+0.30%)
Oct 19, 2022 73.72 73.92 73.54 73.57 8,480,719 -0.11(-0.15%)
Oct 18, 2022 73.95 74.00 73.37 73.68 15,666,635 -0.46(-0.62%)
Oct 17, 2022 73.96 74.14 73.85 74.14 23,752,900 +5.92(+8.68%)
Oct 14, 2022 69.72 70.72 68.04 68.22 962,414 -2.24(-3.18%)
Oct 13, 2022 68.27 71.41 68.13 70.46 1,177,965 +1.09(+1.57%)
Oct 12, 2022 68.48 69.89 67.88 69.37 582,768 +0.34(+0.49%)
Oct 11, 2022 67.57 69.56 67.41 69.03 871,226 +0.28(+0.41%)
Oct 10, 2022 69.99 70.73 68.18 68.75 838,871 -0.95(-1.36%)
Oct 07, 2022 69.77 70.70 68.95 69.70 1,167,879 -0.06(-0.09%)
Oct 06, 2022 69.22 70.50 68.95 69.76 1,257,333 +0.11(+0.16%)
Oct 05, 2022 69.98 70.81 68.68 69.65 1,221,157 -0.10(-0.14%)
Oct 04, 2022 69.11 69.98 68.58 69.75 1,349,042 +1.47(+2.15%)
Oct 03, 2022 69.09 69.28 67.84 68.28 1,837,282 +1.47(+2.20%)
Sep 30, 2022 66.01 67.25 65.40 66.81 719,276 +0.23(+0.35%)
Sep 29, 2022 66.47 66.84 64.98 66.58 822,524 -0.40(-0.60%)
Sep 28, 2022 64.20 67.25 64.00 66.98 1,249,688 +3.28(+5.15%)
Sep 27, 2022 63.79 64.53 62.99 63.70 999,788 +1.05(+1.68%)
Sep 26, 2022 64.00 65.16 61.75 62.65 2,287,018 -1.40(-2.19%)
Sep 23, 2022 65.58 66.34 63.55 64.05 2,620,939 -3.83(-5.64%)
Sep 22, 2022 70.33 70.48 67.87 67.88 1,124,199 -1.20(-1.74%)
Sep 21, 2022 70.78 70.95 69.06 69.08 1,073,618 -0.61(-0.88%)
Sep 20, 2022 70.01 70.33 69.05 69.69 1,068,107 -0.56(-0.80%)
Sep 19, 2022 68.45 70.31 68.19 70.25 1,081,039 +0.41(+0.59%)
Sep 16, 2022 70.69 70.69 68.76 69.84 1,762,719 -1.05(-1.48%)
Sep 15, 2022 70.46 71.38 69.85 70.89 873,332 -0.98(-1.36%)
Sep 14, 2022 70.64 72.05 70.45 71.87 1,291,492 +2.14(+3.07%)
Sep 13, 2022 70.00 71.30 69.49 69.73 984,192 -1.15(-1.62%)
Sep 12, 2022 71.42 71.47 70.61 70.88 962,444 +0.52(+0.74%)
Sep 09, 2022 70.50 71.11 69.81 70.36 1,013,925 +0.94(+1.35%)
Sep 08, 2022 68.75 69.69 68.19 69.42 1,623,399 +1.05(+1.54%)
Sep 07, 2022 67.10 69.00 66.05 68.37 2,233,560 -0.32(-0.47%)
Sep 06, 2022 69.64 69.87 68.07 68.69 1,240,018 -0.88(-1.26%)
Sep 02, 2022 69.47 71.05 68.84 69.57 898,255 +1.22(+1.78%)
Sep 01, 2022 68.90 69.40 67.98 68.35 1,097,109 -1.48(-2.12%)
Aug 31, 2022 68.17 70.62 67.32 69.83 991,650 -0.20(-0.29%)
Aug 30, 2022 71.03 71.21 69.00 70.03 1,248,535 -2.28(-3.15%)
Aug 29, 2022 70.84 72.70 70.68 72.31 960,663 +1.55(+2.19%)
Aug 26, 2022 71.41 71.89 70.51 70.76 647,929 -0.73(-1.02%)
Aug 25, 2022 72.00 72.05 70.71 71.49 534,536 -0.31(-0.43%)
Aug 24, 2022 71.10 71.95 70.21 71.80 767,944 +1.00(+1.41%)
Aug 23, 2022 70.83 71.28 69.92 70.80 1,013,297 +1.26(+1.81%)
Aug 22, 2022 69.00 70.03 67.70 69.54 1,527,926 -0.03(-0.04%)
Aug 19, 2022 70.50 70.94 69.55 69.57 1,189,117 -0.99(-1.40%)
Aug 18, 2022 68.75 70.62 68.75 70.56 2,421,010 +2.30(+3.37%)
Aug 17, 2022 67.43 68.94 67.27 68.26 629,649 +0.66(+0.98%)
Aug 16, 2022 68.41 69.20 66.78 67.60 1,100,408 -0.46(-0.68%)
Aug 15, 2022 66.33 68.87 65.15 68.06 935,407 -0.55(-0.80%)
Aug 12, 2022 68.12 68.81 67.60 68.61 563,231 +0.04(+0.06%)
Aug 11, 2022 68.47 69.23 67.70 68.57 949,881 +0.94(+1.39%)
Aug 10, 2022 67.52 68.23 66.34 67.63 674,758 +0.10(+0.15%)
Aug 09, 2022 67.29 68.02 66.78 67.53 569,203 +1.40(+2.12%)
Aug 08, 2022 66.26 66.98 65.62 66.13 995,436 -0.38(-0.57%)
Aug 05, 2022 64.68 68.04 64.07 66.51 1,089,899 +1.70(+2.62%)
Aug 04, 2022 66.39 66.76 64.51 64.81 1,116,094 -1.83(-2.75%)
Aug 03, 2022 68.08 68.47 65.93 66.64 1,115,773 -0.89(-1.31%)
Aug 02, 2022 67.34 68.01 66.78 67.53 662,510 -0.11(-0.16%)
Aug 01, 2022 67.36 68.03 66.22 67.64 833,060 -0.96(-1.39%)
Jul 29, 2022 67.28 69.10 67.01 68.59 1,854,099 +1.62(+2.42%)
Jul 28, 2022 67.21 67.38 65.71 66.97 859,606 +0.12(+0.18%)
Jul 27, 2022 65.83 66.98 65.22 66.85 827,403 +1.43(+2.19%)
Jul 26, 2022 66.32 66.70 64.32 65.42 1,186,599 +0.05(+0.08%)
Jul 25, 2022 63.98 65.69 63.73 65.37 1,080,901 +2.17(+3.43%)
Jul 22, 2022 63.90 64.71 63.01 63.20 1,050,974 -1.33(-2.07%)
Jul 21, 2022 64.55 65.23 62.99 64.53 1,200,282 -1.69(-2.56%)
Jul 20, 2022 65.20 66.42 64.52 66.22 779,660 +0.27(+0.41%)
Jul 19, 2022 64.05 66.39 63.65 65.96 1,047,766 +1.54(+2.40%)
Jul 18, 2022 64.02 65.30 63.77 64.41 1,318,656 +1.52(+2.42%)
Jul 15, 2022 64.06 64.11 62.16 62.89 1,147,000 +0.03(+0.05%)
Jul 14, 2022 60.76 62.96 60.63 62.86 2,144,410 -0.17(-0.27%)
Jul 13, 2022 61.89 64.02 61.89 63.03 1,359,861 +0.34(+0.54%)
Jul 12, 2022 62.29 63.40 61.48 62.69 1,111,324 -1.79(-2.78%)
Jul 11, 2022 64.22 65.22 63.37 64.48 727,600 -0.45(-0.69%)
Jul 08, 2022 65.34 65.72 63.65 64.93 759,868 +0.45(+0.69%)
Jul 07, 2022 64.64 65.45 63.50 64.48 1,358,234 +1.63(+2.60%)
Jul 06, 2022 62.60 63.70 60.45 62.85 2,399,251 -0.99(-1.54%)
Jul 05, 2022 64.56 65.11 61.77 63.83 1,804,224 -1.54(-2.36%)
Jul 01, 2022 65.99 66.33 63.70 65.38 1,200,981 +0.31(+0.47%)
Jun 30, 2022 64.97 66.44 64.14 65.07 1,380,892 -0.90(-1.36%)
Jun 29, 2022 68.29 68.62 65.22 65.97 1,455,045 -1.43(-2.13%)
Jun 28, 2022 67.68 68.70 66.25 67.40 1,346,289 +0.41(+0.61%)
Jun 27, 2022 65.80 67.59 65.32 66.99 2,073,961 +2.05(+3.16%)
Jun 24, 2022 64.83 66.61 64.22 64.94 3,749,829 +1.00(+1.56%)
Jun 23, 2022 65.68 65.97 62.11 63.94 2,616,292 -0.83(-1.28%)
Jun 22, 2022 64.22 67.15 63.59 64.77 2,920,105 -1.61(-2.43%)
Jun 21, 2022 67.29 67.54 65.62 66.38 2,805,650 +0.84(+1.28%)
Jun 17, 2022 68.74 69.16 63.84 65.55 4,838,730 -3.65(-5.28%)
Jun 16, 2022 69.70 71.89 68.84 69.20 4,700,911 -2.10(-2.95%)
Jun 15, 2022 72.45 73.99 70.49 71.30 5,011,073 -2.60(-3.52%)
Jun 14, 2022 74.56 75.17 72.57 73.90 9,649,066 +9.68(+15.07%)
Jun 13, 2022 67.84 67.84 63.68 64.22 2,096,945 -5.96(-8.50%)
Jun 10, 2022 70.26 71.60 68.93 70.19 1,515,167 -1.55(-2.17%)
Jun 09, 2022 71.40 73.22 70.84 71.74 1,155,815 -0.58(-0.80%)
Jun 08, 2022 72.64 73.08 71.56 72.32 1,202,871 -0.02(-0.03%)
Jun 07, 2022 70.29 72.64 70.21 72.34 1,285,278 +1.72(+2.44%)
Jun 06, 2022 69.99 71.37 68.90 70.61 2,189,979 +1.81(+2.63%)
Jun 03, 2022 67.48 69.14 66.59 68.80 1,193,406 +1.49(+2.22%)
Jun 02, 2022 68.02 68.34 66.73 67.31 1,507,414 -1.37(-2.00%)
Jun 01, 2022 68.93 69.64 67.45 68.68 1,645,236 +0.91(+1.34%)
May 31, 2022 70.05 71.68 66.81 67.78 2,437,756 -0.94(-1.36%)
May 27, 2022 65.31 68.71 64.94 68.71 1,228,214 +2.93(+4.45%)
May 26, 2022 64.46 66.18 64.46 65.79 1,546,087 +1.93(+3.03%)
May 25, 2022 61.73 63.91 61.39 63.85 1,846,868 +2.60(+4.24%)
May 24, 2022 61.96 62.98 60.12 61.26 1,350,119 -1.71(-2.72%)
May 23, 2022 60.06 62.98 59.53 62.97 2,478,094 +3.45(+5.79%)
May 20, 2022 59.26 60.21 57.78 59.52 1,173,971 +0.81(+1.37%)
May 19, 2022 57.01 59.65 56.81 58.72 1,069,883 +0.07(+0.12%)
May 18, 2022 61.51 61.51 57.72 58.65 1,272,972 -2.36(-3.87%)
May 17, 2022 60.05 61.53 59.61 61.01 1,431,742 +1.79(+3.03%)
May 16, 2022 58.12 59.81 58.03 59.21 1,250,247 +1.61(+2.80%)
May 13, 2022 57.63 59.23 56.84 57.60 1,723,117 +1.04(+1.83%)
May 12, 2022 55.41 57.00 54.13 56.57 1,261,857 +0.50(+0.89%)
May 11, 2022 57.40 59.31 55.80 56.07 1,377,177 +0.31(+0.55%)
May 10, 2022 55.35 57.13 53.97 55.76 1,651,925 +0.98(+1.78%)
May 09, 2022 60.02 60.02 54.30 54.78 1,776,055 -7.12(-11.50%)
May 06, 2022 61.77 62.29 59.39 61.90 1,451,172 +1.43(+2.37%)
May 05, 2022 60.62 62.64 58.88 60.47 2,790,987 +0.64(+1.08%)
May 04, 2022 58.46 59.89 56.97 59.82 1,632,941 +2.73(+4.77%)
May 03, 2022 54.90 57.65 54.57 57.10 1,465,525 +2.24(+4.08%)
May 02, 2022 54.24 56.00 53.81 54.86 1,671,853 -0.22(-0.40%)
Apr 29, 2022 57.60 57.97 54.26 55.08 1,560,165 -2.34(-4.07%)
Apr 28, 2022 55.57 58.19 54.37 57.42 1,148,206 +1.82(+3.28%)
Apr 27, 2022 55.28 56.50 53.33 55.59 1,888,874 +0.69(+1.26%)
Apr 26, 2022 56.33 57.08 54.74 54.90 1,842,682 -1.18(-2.10%)
Apr 25, 2022 56.35 56.58 53.32 56.08 1,667,942 -2.20(-3.78%)
Apr 22, 2022 61.35 61.92 57.79 58.28 1,655,594 -3.51(-5.68%)
Apr 21, 2022 65.32 65.61 61.33 61.79 1,497,163 -2.79(-4.33%)
Apr 20, 2022 64.35 64.92 63.49 64.58 941,048 +1.03(+1.62%)
Apr 19, 2022 64.16 65.07 63.12 63.55 1,099,619 -1.40(-2.15%)
Apr 18, 2022 65.63 66.27 64.32 64.95 1,301,554 +0.14(+0.21%)
Apr 14, 2022 64.73 66.12 64.60 64.81 1,378,417 -0.43(-0.65%)
Apr 13, 2022 64.22 65.55 62.71 65.24 1,728,430 +2.45(+3.90%)
Apr 12, 2022 62.11 63.74 62.11 62.79 1,294,698 +2.01(+3.31%)
Apr 11, 2022 61.61 61.61 60.06 60.78 1,067,825 -1.74(-2.79%)
Apr 08, 2022 61.02 62.88 61.02 62.52 1,090,830 +2.13(+3.53%)
Apr 07, 2022 60.16 60.95 58.26 60.39 1,176,645 +1.42(+2.40%)
Apr 06, 2022 61.55 61.73 58.58 58.97 1,522,076 -1.68(-2.76%)
Apr 05, 2022 62.15 62.78 60.35 60.65 1,135,516 -1.51(-2.42%)
Apr 04, 2022 63.18 63.86 61.43 62.15 977,313 -0.19(-0.30%)
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.