Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 63.61 64.18 62.19 62.32 3,068,393 -1.51(-2.37%)
Oct 28, 2022 63.01 64.12 62.43 63.83 2,404,839 +0.59(+0.93%)
Oct 27, 2022 66.43 67.15 63.07 63.24 3,099,874 -1.88(-2.89%)
Oct 26, 2022 66.36 66.67 64.83 65.12 2,805,026 -1.01(-1.53%)
Oct 25, 2022 63.88 66.31 63.47 66.13 3,210,621 +2.71(+4.27%)
Oct 24, 2022 63.82 63.97 62.35 63.42 2,577,208 -0.26(-0.41%)
Oct 21, 2022 62.58 63.81 62.00 63.68 892,228 +1.07(+1.71%)
Oct 20, 2022 63.74 63.93 62.21 62.61 1,357,528 -1.13(-1.77%)
Oct 19, 2022 63.18 64.31 62.95 63.74 2,220,704 +0.05(+0.08%)
Oct 18, 2022 64.90 65.92 63.43 63.69 2,247,399 -0.52(-0.81%)
Oct 17, 2022 63.00 64.32 63.00 64.21 2,437,171 +1.70(+2.72%)
Oct 14, 2022 63.60 65.08 62.32 62.51 2,180,986 -1.04(-1.64%)
Oct 13, 2022 60.25 64.19 60.03 63.55 2,605,923 +1.97(+3.20%)
Oct 12, 2022 63.61 64.04 61.00 61.58 4,477,416 -2.04(-3.21%)
Oct 11, 2022 64.68 65.40 63.18 63.62 2,466,533 -1.46(-2.24%)
Oct 10, 2022 65.00 65.47 64.38 65.08 1,871,209 +0.08(+0.12%)
Oct 07, 2022 66.78 67.00 64.42 65.00 2,813,528 -2.89(-4.26%)
Oct 06, 2022 66.50 68.38 66.15 67.89 2,783,474 +0.84(+1.25%)
Oct 05, 2022 65.87 67.64 65.55 67.05 3,225,759 +0.89(+1.35%)
Oct 04, 2022 64.28 66.27 63.76 66.16 2,573,701 +1.90(+2.96%)
Oct 03, 2022 62.53 64.67 61.72 64.26 3,626,821 +2.37(+3.83%)
Sep 30, 2022 63.05 64.16 61.85 61.89 2,043,058 -0.80(-1.28%)
Sep 29, 2022 63.80 63.84 62.30 62.69 2,041,157 -1.15(-1.80%)
Sep 28, 2022 63.14 64.29 62.55 63.84 2,831,380 +1.67(+2.69%)
Sep 27, 2022 62.17 63.17 61.41 62.17 2,043,881 +0.38(+0.61%)
Sep 26, 2022 63.01 64.19 61.45 61.79 4,334,412 -1.18(-1.87%)
Sep 23, 2022 62.05 63.06 61.33 62.97 3,691,929 +0.34(+0.54%)
Sep 22, 2022 62.38 63.67 61.44 62.63 2,529,608 +0.11(+0.18%)
Sep 21, 2022 63.88 64.97 62.51 62.52 2,133,086 -0.96(-1.51%)
Sep 20, 2022 62.63 64.73 62.13 63.48 3,165,082 +0.52(+0.83%)
Sep 19, 2022 62.15 63.15 60.76 62.96 2,207,356 +0.30(+0.48%)
Sep 16, 2022 63.12 63.12 62.23 62.66 3,868,589 -0.88(-1.38%)
Sep 15, 2022 64.11 65.05 63.05 63.54 2,329,274 -0.22(-0.35%)
Sep 14, 2022 64.41 65.00 63.51 63.76 3,362,702 -0.63(-0.98%)
Sep 13, 2022 65.09 65.71 63.90 64.39 2,991,505 -2.29(-3.43%)
Sep 12, 2022 67.13 68.08 65.92 66.68 2,931,032 +0.59(+0.89%)
Sep 09, 2022 63.50 66.30 63.22 66.09 3,334,992 +4.06(+6.55%)
Sep 08, 2022 61.12 62.25 60.70 62.03 1,712,442 +0.39(+0.63%)
Sep 07, 2022 59.85 61.73 59.59 61.64 1,666,138 +2.01(+3.37%)
Sep 06, 2022 60.46 60.59 59.16 59.63 1,477,354 -0.37(-0.62%)
Sep 02, 2022 61.11 61.36 59.91 60.00 1,986,028 -0.83(-1.36%)
Sep 01, 2022 58.59 60.86 57.84 60.83 2,079,477 +1.62(+2.74%)
Aug 31, 2022 59.18 60.93 58.54 59.21 3,265,720 +0.29(+0.49%)
Aug 30, 2022 59.77 60.07 58.74 58.92 2,235,319 -0.58(-0.97%)
Aug 29, 2022 60.23 60.68 59.46 59.50 1,283,766 -1.50(-2.46%)
Aug 26, 2022 62.95 63.84 60.97 61.00 2,135,641 -1.81(-2.88%)
Aug 25, 2022 61.50 62.89 61.30 62.81 1,966,221 +1.50(+2.45%)
Aug 24, 2022 60.84 61.75 60.59 61.31 2,592,978 +0.18(+0.29%)
Aug 23, 2022 59.70 61.15 58.92 61.13 2,516,380 +1.40(+2.34%)
Aug 22, 2022 59.55 60.56 59.26 59.73 2,756,726 -0.67(-1.11%)
Aug 19, 2022 60.75 61.41 60.28 60.40 1,848,021 -0.81(-1.32%)
Aug 18, 2022 62.01 62.11 60.44 61.21 3,663,053 -0.52(-0.84%)
Aug 17, 2022 63.38 64.04 61.65 61.73 5,165,794 -2.35(-3.67%)
Aug 16, 2022 64.97 65.08 63.86 64.08 3,719,609 -0.82(-1.26%)
Aug 15, 2022 66.53 66.84 64.77 64.90 4,408,772 -2.57(-3.81%)
Aug 12, 2022 67.15 68.20 66.69 67.47 2,963,284 +0.37(+0.55%)
Aug 11, 2022 68.15 69.35 66.78 67.10 2,183,979 -1.31(-1.91%)
Aug 10, 2022 68.55 69.03 67.14 68.41 2,751,571 +1.29(+1.92%)
Aug 09, 2022 69.30 70.23 66.60 67.12 3,031,506 -2.53(-3.63%)
Aug 08, 2022 69.63 72.04 69.42 69.65 4,609,185 +0.05(+0.07%)
Aug 05, 2022 67.01 70.12 67.00 69.60 5,969,711 +2.60(+3.88%)
Aug 04, 2022 68.81 69.65 66.14 67.00 7,720,167 +0.04(+0.06%)
Aug 03, 2022 64.14 67.79 60.76 66.96 20,966,332 -15.17(-18.47%)
Aug 02, 2022 80.28 82.99 80.17 82.13 2,497,004 +1.25(+1.55%)
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.