Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 68.64 70.87 68.64 70.16 654,579 +0.97(+1.41%)
Oct 28, 2022 70.73 70.73 67.38 69.19 518,866 -0.28(-0.41%)
Oct 27, 2022 71.04 72.29 69.32 69.47 1,199,934 -0.23(-0.33%)
Oct 26, 2022 68.83 70.56 68.24 69.70 553,951 +1.53(+2.24%)
Oct 25, 2022 68.00 68.96 67.41 68.18 489,310 -0.06(-0.09%)
Oct 24, 2022 67.33 69.06 67.07 68.24 463,540 +0.29(+0.43%)
Oct 21, 2022 66.69 68.34 65.75 67.94 572,279 +1.92(+2.90%)
Oct 20, 2022 68.27 68.92 65.36 66.03 765,767 -1.31(-1.95%)
Oct 19, 2022 65.33 68.11 64.99 67.34 589,416 +2.42(+3.73%)
Oct 18, 2022 64.55 66.24 63.95 64.92 961,054 -0.45(-0.68%)
Oct 17, 2022 65.91 67.39 64.93 65.37 592,530 +0.88(+1.36%)
Oct 14, 2022 67.21 68.25 64.46 64.49 599,619 -4.07(-5.93%)
Oct 13, 2022 63.96 68.97 63.22 68.56 842,854 +3.99(+6.18%)
Oct 12, 2022 63.60 65.17 62.23 64.57 569,939 +0.23(+0.36%)
Oct 11, 2022 62.90 66.30 62.68 64.34 876,958 -0.45(-0.69%)
Oct 10, 2022 65.83 67.05 64.36 64.78 772,717 -1.28(-1.94%)
Oct 07, 2022 66.04 67.98 65.24 66.07 947,963 +0.50(+0.76%)
Oct 06, 2022 62.36 66.91 62.30 65.57 1,400,492 +2.46(+3.90%)
Oct 05, 2022 61.80 63.83 59.52 63.11 1,074,189 +1.27(+2.06%)
Oct 04, 2022 61.96 62.78 60.61 61.84 1,673,990 +2.02(+3.38%)
Oct 03, 2022 58.50 60.95 58.50 59.81 1,373,656 +3.61(+6.42%)
Sep 30, 2022 55.49 57.63 54.76 56.20 1,076,226 -0.05(-0.09%)
Sep 29, 2022 54.64 56.35 53.34 56.25 769,161 +1.10(+1.99%)
Sep 28, 2022 51.08 55.47 50.88 55.15 976,792 +4.39(+8.64%)
Sep 27, 2022 51.38 52.45 50.48 50.77 950,213 +0.01(+0.02%)
Sep 26, 2022 52.05 52.91 50.43 50.76 1,119,886 -1.70(-3.24%)
Sep 23, 2022 55.17 55.17 52.11 52.46 833,243 -5.80(-9.95%)
Sep 22, 2022 60.86 61.26 58.23 58.26 550,836 -1.16(-1.95%)
Sep 21, 2022 62.61 62.84 59.39 59.41 602,044 -1.65(-2.71%)
Sep 20, 2022 60.25 61.45 59.41 61.07 1,106,973 +0.16(+0.26%)
Sep 19, 2022 58.28 61.03 58.24 60.91 827,026 +0.22(+0.37%)
Sep 16, 2022 62.16 62.56 59.21 60.69 2,587,303 -2.03(-3.24%)
Sep 15, 2022 64.23 65.08 62.73 62.72 755,192 -3.67(-5.52%)
Sep 14, 2022 64.76 66.74 64.64 66.39 898,610 +2.94(+4.63%)
Sep 13, 2022 64.28 65.69 63.12 63.45 835,148 -1.49(-2.29%)
Sep 12, 2022 65.33 65.75 64.46 64.94 674,002 +0.71(+1.11%)
Sep 09, 2022 63.80 64.65 63.47 64.23 382,962 +2.13(+3.43%)
Sep 08, 2022 61.01 62.21 60.52 62.10 593,009 +1.25(+2.06%)
Sep 07, 2022 61.46 61.56 59.92 60.84 1,029,215 -2.21(-3.50%)
Sep 06, 2022 65.38 65.66 62.68 63.05 715,912 -1.60(-2.47%)
Sep 02, 2022 66.38 66.78 63.79 64.65 797,428 +1.55(+2.45%)
Sep 01, 2022 64.25 64.56 62.10 63.10 1,054,053 -2.59(-3.95%)
Aug 31, 2022 61.48 66.23 61.03 65.69 1,383,117 +2.23(+3.52%)
Aug 30, 2022 65.26 65.44 62.82 63.46 1,105,005 -3.66(-5.45%)
Aug 29, 2022 64.59 68.29 64.59 67.11 805,107 +1.99(+3.06%)
Aug 26, 2022 65.91 66.63 64.37 65.12 789,918 -1.13(-1.71%)
Aug 25, 2022 65.95 66.67 65.21 66.25 974,210 +0.67(+1.02%)
Aug 24, 2022 65.03 65.87 64.33 65.59 926,386 +1.50(+2.34%)
Aug 23, 2022 63.17 65.60 63.17 64.09 1,229,480 +2.37(+3.84%)
Aug 22, 2022 60.61 61.88 58.96 61.72 982,659 +0.05(+0.08%)
Aug 19, 2022 62.71 63.43 61.48 61.67 1,381,074 -1.73(-2.73%)
Aug 18, 2022 61.13 63.74 61.04 63.40 1,190,702 +3.26(+5.42%)
Aug 17, 2022 59.53 60.65 58.38 60.14 1,090,432 +0.82(+1.39%)
Aug 16, 2022 60.22 61.62 59.04 59.32 1,156,644 -0.37(-0.62%)
Aug 15, 2022 58.25 60.39 56.95 59.69 1,166,825 -1.61(-2.62%)
Aug 12, 2022 59.89 61.59 59.20 61.29 865,962 +0.63(+1.04%)
Aug 11, 2022 58.13 61.25 57.63 60.66 1,280,487 +4.02(+7.11%)
Aug 10, 2022 54.62 56.76 53.96 56.64 1,341,303 +2.36(+4.35%)
Aug 09, 2022 54.67 55.53 53.48 54.28 1,114,169 +0.57(+1.06%)
Aug 08, 2022 52.75 54.48 52.49 53.71 1,354,826 +0.40(+0.74%)
Aug 05, 2022 51.89 54.89 51.80 53.31 1,720,596 +0.18(+0.35%)
Aug 04, 2022 56.49 56.49 52.23 53.13 2,596,574 -7.42(-12.25%)
Aug 03, 2022 62.92 63.10 59.59 60.55 1,174,262 -1.85(-2.96%)
Aug 02, 2022 61.54 62.77 60.34 62.39 1,049,653 +0.08(+0.12%)
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.