Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 63.42 63.89 62.47 63.01 1,312,582 -0.78(-1.22%)
Oct 28, 2022 61.81 63.82 61.35 63.79 1,484,180 +1.73(+2.79%)
Oct 27, 2022 61.91 64.13 61.63 62.06 2,377,395 +0.51(+0.83%)
Oct 26, 2022 61.90 62.92 61.01 61.55 1,515,674 -0.30(-0.49%)
Oct 25, 2022 58.45 62.14 58.45 61.85 2,076,938 +3.62(+6.22%)
Oct 24, 2022 55.28 58.47 54.85 58.23 4,035,202 +2.54(+4.56%)
Oct 21, 2022 56.62 56.84 55.02 55.69 3,294,826 -0.78(-1.38%)
Oct 20, 2022 57.92 58.85 56.43 56.47 2,711,908 -1.03(-1.79%)
Oct 19, 2022 59.71 60.03 56.52 57.50 5,548,108 -3.19(-5.26%)
Oct 18, 2022 63.70 64.97 59.80 60.69 5,694,236 -1.34(-2.16%)
Oct 17, 2022 61.82 63.08 60.99 62.03 2,476,125 +1.83(+3.04%)
Oct 14, 2022 63.00 63.75 60.11 60.20 1,929,272 -2.19(-3.51%)
Oct 13, 2022 60.62 63.60 59.23 62.39 1,977,563 +0.28(+0.45%)
Oct 12, 2022 63.18 63.29 61.73 62.11 1,712,539 -0.93(-1.48%)
Oct 11, 2022 63.60 64.64 61.98 63.04 2,310,756 -0.56(-0.88%)
Oct 10, 2022 62.40 65.04 61.87 63.60 2,605,056 +1.29(+2.07%)
Oct 07, 2022 64.18 64.69 61.65 62.31 2,247,330 -3.08(-4.71%)
Oct 06, 2022 66.89 67.83 64.48 65.39 2,104,469 -1.32(-1.98%)
Oct 05, 2022 67.26 67.74 64.71 66.71 3,143,702 -1.74(-2.54%)
Oct 04, 2022 69.16 70.17 67.19 68.45 2,480,657 +0.71(+1.05%)
Oct 03, 2022 65.39 69.28 64.30 67.74 3,580,097 +1.72(+2.61%)
Sep 30, 2022 65.00 67.66 63.60 66.02 5,557,297 +0.86(+1.32%)
Sep 29, 2022 73.75 75.99 64.44 65.16 17,196,116 -21.26(-24.60%)
Sep 28, 2022 82.35 86.85 82.12 86.42 3,075,726 +5.27(+6.49%)
Sep 27, 2022 81.34 82.37 79.84 81.15 1,532,178 +1.18(+1.48%)
Sep 26, 2022 79.49 81.38 79.08 79.97 1,756,039 +0.48(+0.60%)
Sep 23, 2022 78.33 79.56 76.00 79.49 2,517,278 -0.28(-0.35%)
Sep 22, 2022 80.56 81.56 79.57 79.77 1,412,470 -1.29(-1.59%)
Sep 21, 2022 82.65 84.44 80.97 81.06 1,272,954 -1.13(-1.37%)
Sep 20, 2022 84.76 85.08 80.50 82.19 1,693,134 -3.99(-4.63%)
Sep 19, 2022 84.24 86.33 83.70 86.18 1,089,398 +1.45(+1.71%)
Sep 16, 2022 84.25 85.53 83.08 84.73 1,987,593 -0.25(-0.29%)
Sep 15, 2022 86.07 86.90 84.49 84.98 1,090,191 -0.42(-0.49%)
Sep 14, 2022 85.93 86.51 83.30 85.40 1,044,814 -0.17(-0.20%)
Sep 13, 2022 87.50 88.28 85.13 85.57 1,240,943 -5.51(-6.05%)
Sep 12, 2022 92.43 93.34 90.60 91.08 1,007,557 +0.08(+0.09%)
Sep 09, 2022 86.62 91.42 86.50 91.00 1,961,362 +2.12(+2.39%)
Sep 08, 2022 87.48 88.96 86.49 88.88 858,069 +0.36(+0.41%)
Sep 07, 2022 84.96 88.69 84.80 88.52 1,385,423 +3.39(+3.98%)
Sep 06, 2022 88.12 88.12 84.40 85.13 1,698,320 -2.43(-2.78%)
Sep 02, 2022 90.34 90.56 87.05 87.56 1,048,933 -1.56(-1.75%)
Sep 01, 2022 88.21 89.22 86.93 89.12 1,113,643 +0.68(+0.77%)
Aug 31, 2022 90.34 90.73 88.34 88.44 1,535,470 -1.89(-2.09%)
Aug 30, 2022 91.89 92.10 89.39 90.33 1,140,743 -0.37(-0.41%)
Aug 29, 2022 89.00 91.00 88.46 90.70 1,021,554 +0.70(+0.78%)
Aug 26, 2022 94.00 94.42 89.61 90.00 935,058 -3.24(-3.47%)
Aug 25, 2022 91.71 93.47 90.83 93.24 858,768 +2.32(+2.55%)
Aug 24, 2022 90.64 92.05 90.05 90.92 842,619 +0.58(+0.64%)
Aug 23, 2022 90.11 91.28 89.07 90.34 1,125,633 +0.48(+0.53%)
Aug 22, 2022 93.97 93.97 89.69 89.86 1,387,360 -6.41(-6.66%)
Aug 19, 2022 97.56 98.15 95.56 96.27 1,016,489 -2.47(-2.50%)
Aug 18, 2022 99.99 99.99 97.93 98.74 809,090 -1.27(-1.27%)
Aug 17, 2022 103.06 103.06 98.97 100.01 1,472,602 -4.21(-4.04%)
Aug 16, 2022 101.07 106.24 101.07 104.22 1,336,315 +2.80(+2.76%)
Aug 15, 2022 101.22 102.20 100.47 101.42 788,740 -0.17(-0.17%)
Aug 12, 2022 102.11 102.30 100.58 101.59 658,190 -0.11(-0.11%)
Aug 11, 2022 101.34 103.26 101.26 101.70 936,834 +1.68(+1.68%)
Aug 10, 2022 99.88 101.19 99.24 100.02 968,377 +3.05(+3.15%)
Aug 09, 2022 99.14 99.25 95.63 96.97 709,418 -2.80(-2.81%)
Aug 08, 2022 99.92 102.12 99.67 99.77 903,851 +0.60(+0.61%)
Aug 05, 2022 98.60 100.70 98.32 99.17 710,800 -0.30(-0.30%)
Aug 04, 2022 99.93 101.86 99.15 99.47 737,242 -0.33(-0.33%)
Aug 03, 2022 100.53 100.90 98.48 99.80 1,022,784 +0.78(+0.79%)
Aug 02, 2022 100.71 101.33 98.66 99.02 1,274,972 -2.94(-2.88%)
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.