Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 65.08 65.45 64.58 64.62 3,859,142 -0.52(-0.80%)
Oct 28, 2022 64.39 65.20 63.83 65.15 2,372,043 +1.22(+1.91%)
Oct 27, 2022 64.15 64.87 63.54 63.93 1,534,979 +0.50(+0.79%)
Oct 26, 2022 63.74 64.55 63.39 63.42 1,298,683 -0.01(-0.01%)
Oct 25, 2022 61.16 64.01 61.16 63.43 1,740,179 +1.65(+2.67%)
Oct 24, 2022 60.48 61.86 60.25 61.78 2,416,390 +1.89(+3.15%)
Oct 21, 2022 59.29 61.63 58.77 59.89 3,170,031 +0.53(+0.90%)
Oct 20, 2022 61.87 62.76 59.05 59.36 3,535,188 -2.65(-4.27%)
Oct 19, 2022 66.00 66.16 61.88 62.01 4,250,485 -6.13(-9.00%)
Oct 18, 2022 69.12 69.84 67.33 68.14 2,096,763 +0.61(+0.91%)
Oct 17, 2022 67.68 68.14 66.64 67.53 1,306,637 +1.43(+2.16%)
Oct 14, 2022 66.88 68.89 65.69 66.10 1,761,532 -0.30(-0.46%)
Oct 13, 2022 62.73 66.97 62.42 66.40 1,318,911 +2.65(+4.16%)
Oct 12, 2022 63.69 64.92 63.10 63.75 1,206,257 -0.11(-0.17%)
Oct 11, 2022 64.82 65.20 63.36 63.86 1,435,964 -1.40(-2.15%)
Oct 10, 2022 66.85 67.27 64.90 65.26 900,824 -1.14(-1.71%)
Oct 07, 2022 67.47 67.47 65.71 66.40 1,531,880 -1.48(-2.19%)
Oct 06, 2022 68.84 69.43 67.68 67.89 1,445,229 -1.51(-2.18%)
Oct 05, 2022 69.08 69.74 68.82 69.40 1,074,462 -0.67(-0.96%)
Oct 04, 2022 68.12 70.07 68.12 70.07 1,544,822 +3.13(+4.68%)
Oct 03, 2022 66.10 67.36 64.75 66.93 1,659,293 +1.76(+2.70%)
Sep 30, 2022 66.21 66.30 65.08 65.17 1,777,546 -1.07(-1.62%)
Sep 29, 2022 66.59 66.88 65.25 66.25 1,461,920 -1.14(-1.69%)
Sep 28, 2022 66.53 67.77 66.17 67.38 1,467,705 +1.33(+2.01%)
Sep 27, 2022 67.63 67.80 65.07 66.05 1,215,380 -0.90(-1.34%)
Sep 26, 2022 67.55 68.51 66.25 66.95 974,044 -1.16(-1.71%)
Sep 23, 2022 68.88 69.37 66.91 68.12 2,113,450 -1.70(-2.43%)
Sep 22, 2022 71.74 71.74 69.24 69.81 885,252 -1.46(-2.05%)
Sep 21, 2022 72.63 73.52 71.26 71.27 1,126,045 -0.98(-1.36%)
Sep 20, 2022 72.20 72.71 71.42 72.25 1,145,612 -0.49(-0.67%)
Sep 19, 2022 71.00 73.05 71.00 72.74 1,228,613 +0.72(+1.01%)
Sep 16, 2022 72.31 72.81 71.09 72.01 2,576,859 -1.42(-1.93%)
Sep 15, 2022 73.54 74.55 73.10 73.43 2,115,144 +0.17(+0.24%)
Sep 14, 2022 74.96 74.96 72.55 73.26 2,367,623 -1.33(-1.78%)
Sep 13, 2022 75.74 77.15 74.38 74.59 1,721,962 -2.91(-3.75%)
Sep 12, 2022 77.60 78.56 76.85 77.50 1,604,194 +0.62(+0.80%)
Sep 09, 2022 77.33 77.87 76.77 76.88 1,592,074 -0.04(-0.05%)
Sep 08, 2022 74.37 76.97 74.01 76.91 959,747 +2.18(+2.92%)
Sep 07, 2022 72.15 75.19 72.15 74.73 1,022,950 +2.02(+2.78%)
Sep 06, 2022 74.10 74.50 72.28 72.71 987,004 -0.95(-1.30%)
Sep 02, 2022 74.76 75.64 73.23 73.67 996,077 +0.02(+0.02%)
Sep 01, 2022 72.90 73.73 72.00 73.65 968,899 +0.65(+0.90%)
Aug 31, 2022 73.61 74.00 72.81 73.00 709,388 -0.41(-0.56%)
Aug 30, 2022 74.13 74.26 72.76 73.41 857,774 -0.11(-0.15%)
Aug 29, 2022 73.91 74.26 72.97 73.51 865,456 -0.86(-1.16%)
Aug 26, 2022 75.93 75.98 74.29 74.38 816,979 -0.97(-1.29%)
Aug 25, 2022 74.51 75.68 74.22 75.35 709,998 +1.16(+1.57%)
Aug 24, 2022 74.21 74.73 73.74 74.19 646,152 -0.41(-0.55%)
Aug 23, 2022 75.05 75.50 74.46 74.60 811,263 -0.24(-0.32%)
Aug 22, 2022 75.87 75.87 74.66 74.83 585,958 -2.42(-3.13%)
Aug 19, 2022 77.97 77.97 76.77 77.25 995,987 -1.46(-1.86%)
Aug 18, 2022 77.94 78.71 77.54 78.71 487,608 +0.94(+1.20%)
Aug 17, 2022 77.59 78.17 77.27 77.78 546,661 -0.86(-1.10%)
Aug 16, 2022 77.70 79.11 77.70 78.64 638,625 +0.80(+1.03%)
Aug 15, 2022 77.01 78.03 76.77 77.84 579,274 -0.03(-0.04%)
Aug 12, 2022 77.27 77.94 76.53 77.87 961,166 +1.23(+1.60%)
Aug 11, 2022 75.30 76.68 75.16 76.64 868,259 +2.15(+2.88%)
Aug 10, 2022 73.60 74.79 72.99 74.50 1,101,809 +2.46(+3.42%)
Aug 09, 2022 71.62 72.04 71.11 72.03 601,605 +0.68(+0.96%)
Aug 08, 2022 71.71 72.21 71.25 71.35 810,232 +0.27(+0.38%)
Aug 05, 2022 69.64 72.05 69.57 71.08 797,116 +1.36(+1.96%)
Aug 04, 2022 70.47 70.94 69.60 69.71 806,315 -1.27(-1.79%)
Aug 03, 2022 70.37 71.36 69.64 70.99 747,440 +1.32(+1.89%)
Aug 02, 2022 70.39 70.71 69.46 69.67 865,797 -1.03(-1.45%)
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.