Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 62.00 63.24 61.39 62.42 4,755,623 +0.05(+0.09%)
Oct 28, 2022 60.11 62.45 59.97 62.36 2,569,791 +2.29(+3.81%)
Oct 27, 2022 60.61 60.84 59.43 60.07 2,686,404 -0.14(-0.23%)
Oct 26, 2022 60.14 61.56 59.46 60.21 2,565,407 +0.27(+0.46%)
Oct 25, 2022 58.61 60.03 58.46 59.93 2,851,844 +1.72(+2.96%)
Oct 24, 2022 58.59 59.29 57.64 58.21 3,083,846 +0.03(+0.05%)
Oct 21, 2022 57.08 58.60 56.43 58.18 2,552,534 +0.84(+1.46%)
Oct 20, 2022 58.19 59.67 57.04 57.34 2,083,243 -0.81(-1.40%)
Oct 19, 2022 58.66 59.65 57.63 58.16 4,256,894 -2.57(-4.24%)
Oct 18, 2022 61.39 62.68 60.10 60.73 2,543,059 +0.88(+1.48%)
Oct 17, 2022 58.94 60.59 58.72 59.84 3,054,088 +2.04(+3.54%)
Oct 14, 2022 59.58 59.94 57.53 57.80 1,922,340 -1.06(-1.80%)
Oct 13, 2022 56.38 59.30 55.46 58.86 2,996,341 +1.20(+2.07%)
Oct 12, 2022 58.22 58.53 57.53 57.66 1,821,556 -0.59(-1.02%)
Oct 11, 2022 57.91 59.67 57.74 58.26 2,634,212 +0.47(+0.81%)
Oct 10, 2022 59.05 59.14 56.95 57.79 2,220,872 -1.09(-1.84%)
Oct 07, 2022 59.79 60.02 58.56 58.88 2,058,821 -2.08(-3.41%)
Oct 06, 2022 61.81 62.04 60.86 60.96 1,943,018 -0.99(-1.61%)
Oct 05, 2022 60.38 62.57 60.38 61.95 3,208,938 +0.46(+0.74%)
Oct 04, 2022 59.42 61.70 59.42 61.49 2,726,859 +3.40(+5.86%)
Oct 03, 2022 58.60 59.27 57.36 58.09 3,537,068 +0.30(+0.52%)
Sep 30, 2022 58.75 59.80 56.95 57.79 3,189,347 -1.59(-2.67%)
Sep 29, 2022 60.60 60.60 58.41 59.38 2,922,390 -2.15(-3.50%)
Sep 28, 2022 60.45 61.91 60.14 61.53 3,448,255 +1.85(+3.10%)
Sep 27, 2022 60.29 61.66 59.45 59.68 3,128,029 +0.08(+0.14%)
Sep 26, 2022 62.35 63.64 59.50 59.60 3,280,731 -3.16(-5.03%)
Sep 23, 2022 61.76 62.82 61.57 62.75 2,160,130 +0.19(+0.31%)
Sep 22, 2022 63.50 63.53 62.18 62.56 2,135,383 -1.29(-2.01%)
Sep 21, 2022 65.27 66.09 63.81 63.85 1,986,348 -0.86(-1.33%)
Sep 20, 2022 66.73 66.82 63.88 64.71 2,300,907 -2.78(-4.12%)
Sep 19, 2022 65.08 67.56 64.91 67.49 2,442,161 +2.03(+3.09%)
Sep 16, 2022 64.26 65.79 63.44 65.46 3,387,148 +0.19(+0.29%)
Sep 15, 2022 66.41 67.67 64.66 65.27 3,938,573 -1.02(-1.54%)
Sep 14, 2022 66.61 66.90 65.08 66.29 2,559,122 -0.13(-0.19%)
Sep 13, 2022 68.33 68.33 65.91 66.42 3,372,727 -3.72(-5.31%)
Sep 12, 2022 69.39 70.19 69.00 70.14 2,795,591 +1.42(+2.07%)
Sep 09, 2022 67.62 69.09 67.44 68.72 2,528,803 +1.39(+2.06%)
Sep 08, 2022 65.36 67.38 65.10 67.33 2,472,619 +1.32(+1.99%)
Sep 07, 2022 64.20 66.08 63.84 66.01 2,436,265 +1.68(+2.61%)
Sep 06, 2022 64.88 65.03 62.80 64.34 2,904,048 +0.22(+0.34%)
Sep 02, 2022 65.91 65.91 63.77 64.12 2,365,108 -0.64(-0.99%)
Sep 01, 2022 63.32 64.91 62.21 64.76 3,736,994 +1.05(+1.64%)
Aug 31, 2022 67.14 67.17 63.55 63.72 8,380,915 -3.79(-5.61%)
Aug 30, 2022 67.71 71.48 67.28 67.50 12,990,205 +1.07(+1.61%)
Aug 29, 2022 66.43 67.17 65.58 66.43 3,500,435 -0.41(-0.61%)
Aug 26, 2022 70.55 70.83 66.78 66.83 2,938,187 -3.64(-5.17%)
Aug 25, 2022 70.16 71.54 69.72 70.47 1,861,829 +0.50(+0.72%)
Aug 24, 2022 70.75 71.17 69.93 69.97 1,999,230 -1.09(-1.53%)
Aug 23, 2022 70.60 72.00 70.47 71.06 2,272,057 +1.28(+1.83%)
Aug 22, 2022 70.50 71.21 69.62 69.78 2,250,176 -1.90(-2.65%)
Aug 19, 2022 73.43 73.61 70.86 71.68 2,996,858 -2.60(-3.51%)
Aug 18, 2022 73.89 74.31 72.92 74.29 1,426,155 +0.14(+0.19%)
Aug 17, 2022 75.05 76.13 73.61 74.14 2,999,564 -2.42(-3.17%)
Aug 16, 2022 73.46 77.95 73.43 76.57 4,106,486 +3.26(+4.45%)
Aug 15, 2022 72.09 73.40 70.84 73.31 2,077,311 +0.93(+1.28%)
Aug 12, 2022 73.18 73.29 71.75 72.38 2,364,900 -0.11(-0.15%)
Aug 11, 2022 71.93 73.48 71.70 72.48 2,285,590 +1.72(+2.43%)
Aug 10, 2022 70.78 71.87 70.28 70.76 2,691,958 +1.96(+2.84%)
Aug 09, 2022 70.02 70.29 67.80 68.81 2,379,298 -1.98(-2.80%)
Aug 08, 2022 69.51 72.55 69.38 70.79 2,831,830 +1.95(+2.83%)
Aug 05, 2022 67.87 69.40 67.51 68.84 1,483,784 +0.08(+0.12%)
Aug 04, 2022 68.41 70.28 68.31 68.76 2,231,276 +0.54(+0.79%)
Aug 03, 2022 68.40 69.47 67.72 68.22 3,433,098 +0.97(+1.45%)
Aug 02, 2022 68.78 68.91 67.21 67.25 2,626,239 -2.14(-3.08%)
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.