Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 61.41 61.87 60.91 61.10 4,000,446 -0.41(-0.66%)
Oct 28, 2022 60.42 61.61 59.57 61.51 5,259,275 +0.91(+1.49%)
Oct 27, 2022 60.80 61.56 60.36 60.61 3,819,485 +0.39(+0.65%)
Oct 26, 2022 60.41 61.58 59.92 60.22 3,415,363 -0.12(-0.19%)
Oct 25, 2022 58.12 60.63 58.12 60.34 4,866,972 +2.32(+3.99%)
Oct 24, 2022 57.78 58.20 56.63 58.02 4,066,796 +0.72(+1.26%)
Oct 21, 2022 56.01 57.45 55.64 57.30 3,738,081 +1.37(+2.46%)
Oct 20, 2022 56.63 57.88 55.76 55.92 5,122,142 -0.73(-1.29%)
Oct 19, 2022 57.65 58.06 55.83 56.65 4,512,069 -1.62(-2.77%)
Oct 18, 2022 58.83 59.46 57.67 58.27 4,176,574 +0.86(+1.49%)
Oct 17, 2022 57.06 57.74 57.04 57.41 3,981,052 +1.59(+2.84%)
Oct 14, 2022 58.17 58.56 55.83 55.83 4,281,886 -1.85(-3.21%)
Oct 13, 2022 55.72 58.12 54.80 57.68 7,225,741 +0.73(+1.28%)
Oct 12, 2022 57.12 57.45 56.50 56.95 3,600,676 -0.15(-0.26%)
Oct 11, 2022 56.42 58.29 55.77 57.09 4,596,793 +0.62(+1.10%)
Oct 10, 2022 56.87 57.14 55.74 56.47 2,690,411 -0.26(-0.46%)
Oct 07, 2022 57.27 57.50 56.21 56.73 4,255,480 -1.32(-2.28%)
Oct 06, 2022 58.39 59.27 57.76 58.06 3,373,881 -0.38(-0.65%)
Oct 05, 2022 57.75 58.84 57.12 58.44 3,850,064 -0.45(-0.76%)
Oct 04, 2022 57.79 58.92 57.77 58.88 5,892,114 +2.59(+4.60%)
Oct 03, 2022 55.69 56.82 54.71 56.29 4,756,147 +1.33(+2.43%)
Sep 30, 2022 55.11 56.45 53.87 54.96 7,761,613 -0.86(-1.54%)
Sep 29, 2022 57.30 57.37 55.30 55.82 5,809,266 -2.71(-4.63%)
Sep 28, 2022 56.76 58.87 56.68 58.52 6,079,081 +1.95(+3.44%)
Sep 27, 2022 56.78 57.45 55.84 56.58 3,773,549 +0.61(+1.10%)
Sep 26, 2022 56.95 57.92 55.87 55.96 3,414,223 -0.89(-1.56%)
Sep 23, 2022 56.73 57.08 55.82 56.85 4,724,130 -0.67(-1.17%)
Sep 22, 2022 58.98 59.09 57.33 57.52 4,466,109 -1.51(-2.56%)
Sep 21, 2022 60.07 61.21 59.03 59.03 4,392,409 -0.65(-1.09%)
Sep 20, 2022 60.72 60.72 59.07 59.68 3,870,713 -1.60(-2.61%)
Sep 19, 2022 59.99 61.33 59.92 61.28 3,945,823 +0.76(+1.26%)
Sep 16, 2022 60.60 61.22 59.93 60.52 6,403,779 -0.89(-1.45%)
Sep 15, 2022 61.06 62.57 60.87 61.41 6,382,334 +0.23(+0.38%)
Sep 14, 2022 61.53 61.54 60.06 61.18 5,881,886 -0.10(-0.16%)
Sep 13, 2022 62.82 63.18 61.02 61.27 4,771,362 -3.76(-5.78%)
Sep 12, 2022 64.48 65.61 64.25 65.03 4,040,601 +1.10(+1.73%)
Sep 09, 2022 62.53 64.03 62.39 63.93 3,888,164 +1.70(+2.74%)
Sep 08, 2022 61.51 62.27 60.84 62.22 4,110,588 -0.14(-0.22%)
Sep 07, 2022 60.40 62.52 60.30 62.36 5,125,036 +1.96(+3.24%)
Sep 06, 2022 61.01 61.23 59.53 60.40 4,847,766 -0.32(-0.53%)
Sep 02, 2022 62.19 62.19 60.34 60.72 5,300,380 -0.55(-0.90%)
Sep 01, 2022 60.78 61.36 59.99 61.27 5,187,753 -0.15(-0.24%)
Aug 31, 2022 62.90 62.90 61.28 61.42 7,156,037 -1.11(-1.78%)
Aug 30, 2022 63.93 64.17 62.13 62.53 5,439,039 -0.69(-1.09%)
Aug 29, 2022 62.92 63.84 62.48 63.22 5,483,661 -0.26(-0.41%)
Aug 26, 2022 66.02 66.30 63.40 63.48 4,873,724 -2.29(-3.48%)
Aug 25, 2022 64.43 66.19 63.98 65.77 3,017,177 +1.24(+1.92%)
Aug 24, 2022 64.77 65.42 64.06 64.53 3,578,430 -0.70(-1.07%)
Aug 23, 2022 65.56 66.49 65.14 65.22 3,173,610 +0.12(+0.18%)
Aug 22, 2022 66.03 66.14 64.94 65.11 7,591,264 -2.12(-3.15%)
Aug 19, 2022 68.57 68.89 66.85 67.23 6,044,764 -2.23(-3.21%)
Aug 18, 2022 69.72 69.80 68.71 69.46 3,117,822 -0.49(-0.71%)
Aug 17, 2022 70.84 71.17 69.46 69.95 5,458,873 -2.05(-2.85%)
Aug 16, 2022 69.58 73.39 69.27 72.00 7,663,495 +2.78(+4.02%)
Aug 15, 2022 68.75 69.38 68.49 69.22 2,799,465 +0.06(+0.08%)
Aug 12, 2022 68.55 69.18 67.58 69.17 3,364,856 +1.15(+1.69%)
Aug 11, 2022 67.79 69.62 67.73 68.01 5,649,663 +1.30(+1.95%)
Aug 10, 2022 66.50 67.36 65.92 66.72 4,044,062 +2.16(+3.35%)
Aug 09, 2022 66.43 66.83 64.26 64.56 4,657,587 -2.58(-3.84%)
Aug 08, 2022 65.37 68.64 65.37 67.13 8,221,599 +2.33(+3.60%)
Aug 05, 2022 63.34 65.17 63.07 64.80 3,891,367 +0.68(+1.06%)
Aug 04, 2022 64.30 65.08 63.97 64.12 3,970,604 -0.10(-0.15%)
Aug 03, 2022 63.14 64.60 62.93 64.22 3,818,900 +1.79(+2.87%)
Aug 02, 2022 62.79 63.27 61.96 62.43 3,222,007 -0.61(-0.97%)
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.