Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 76.52 77.62 76.32 77.10 645,656 -0.09(-0.11%)
Oct 28, 2022 75.59 77.26 75.59 77.19 569,493 +0.40(+0.52%)
Oct 27, 2022 76.92 77.82 76.03 76.79 853,699 +0.58(+0.76%)
Oct 26, 2022 76.57 78.14 76.19 76.21 763,351 -0.46(-0.60%)
Oct 25, 2022 75.67 76.90 75.61 76.67 939,072 +0.68(+0.90%)
Oct 24, 2022 74.71 76.22 73.97 75.99 1,338,810 +2.40(+3.26%)
Oct 21, 2022 73.73 73.86 70.34 73.59 1,363,565 +2.90(+4.10%)
Oct 20, 2022 72.45 73.24 70.08 70.69 1,051,775 -1.62(-2.24%)
Oct 19, 2022 71.98 72.54 71.25 72.32 622,186 +0.04(+0.05%)
Oct 18, 2022 72.84 73.02 71.71 72.28 1,048,810 +1.44(+2.03%)
Oct 17, 2022 70.54 71.24 70.07 70.84 765,890 +2.41(+3.52%)
Oct 14, 2022 69.90 70.27 68.41 68.43 616,433 -0.86(-1.25%)
Oct 13, 2022 66.35 69.87 65.76 69.29 737,681 +1.26(+1.85%)
Oct 12, 2022 68.27 68.65 67.75 68.04 645,591 -0.77(-1.12%)
Oct 11, 2022 67.69 69.70 67.50 68.80 591,165 +0.03(+0.04%)
Oct 10, 2022 69.90 69.90 68.22 68.78 551,092 -1.19(-1.70%)
Oct 07, 2022 70.54 70.62 69.27 69.97 682,509 -1.22(-1.71%)
Oct 06, 2022 70.54 71.82 70.26 71.18 820,288 +0.55(+0.77%)
Oct 05, 2022 68.34 70.83 68.19 70.64 1,133,266 -0.83(-1.17%)
Oct 04, 2022 69.62 71.49 69.62 71.47 1,027,425 +3.82(+5.65%)
Oct 03, 2022 65.29 67.80 64.72 67.65 938,622 +3.71(+5.81%)
Sep 30, 2022 64.29 65.74 63.88 63.94 703,436 -0.50(-0.77%)
Sep 29, 2022 65.37 65.50 63.65 64.44 716,853 -3.02(-4.48%)
Sep 28, 2022 65.84 67.95 65.70 67.46 806,318 +1.52(+2.30%)
Sep 27, 2022 66.76 67.13 64.87 65.94 853,851 +0.42(+0.64%)
Sep 26, 2022 64.24 66.06 64.15 65.52 880,008 +1.57(+2.46%)
Sep 23, 2022 64.12 64.57 63.08 63.95 1,163,226 -3.22(-4.80%)
Sep 22, 2022 68.51 68.71 66.86 67.17 750,824 -1.29(-1.88%)
Sep 21, 2022 68.10 70.60 68.10 68.46 1,187,847 -1.75(-2.49%)
Sep 20, 2022 71.22 71.22 70.02 70.20 593,449 -2.28(-3.15%)
Sep 19, 2022 69.71 72.61 69.65 72.49 602,463 +1.70(+2.40%)
Sep 16, 2022 69.77 71.01 69.55 70.79 692,343 -0.20(-0.28%)
Sep 15, 2022 70.74 73.22 70.59 70.99 700,790 -0.96(-1.33%)
Sep 14, 2022 72.05 72.29 70.61 71.95 572,416 +0.08(+0.11%)
Sep 13, 2022 72.62 73.79 71.72 71.87 680,640 -3.40(-4.51%)
Sep 12, 2022 74.24 75.38 74.13 75.27 557,740 +2.67(+3.67%)
Sep 09, 2022 71.91 72.84 71.69 72.60 358,714 +1.29(+1.80%)
Sep 08, 2022 69.75 71.36 69.15 71.32 769,146 -1.11(-1.54%)
Sep 07, 2022 70.44 72.75 70.27 72.43 986,757 +2.19(+3.11%)
Sep 06, 2022 71.12 71.32 69.74 70.24 552,571 -1.68(-2.33%)
Sep 02, 2022 74.18 74.55 71.48 71.92 573,345 -1.14(-1.56%)
Sep 01, 2022 72.03 73.11 71.21 73.06 700,892 -0.95(-1.29%)
Aug 31, 2022 75.03 75.11 73.95 74.02 541,997 -0.83(-1.11%)
Aug 30, 2022 75.61 75.80 74.07 74.84 500,570 +0.07(+0.09%)
Aug 29, 2022 74.02 75.78 73.87 74.78 404,764 +0.30(+0.40%)
Aug 26, 2022 77.72 77.88 74.15 74.48 730,039 -3.23(-4.15%)
Aug 25, 2022 76.01 77.71 75.88 77.71 415,201 +1.74(+2.29%)
Aug 24, 2022 75.44 76.58 75.24 75.97 445,047 +0.48(+0.63%)
Aug 23, 2022 73.75 76.00 73.69 75.49 723,093 +2.57(+3.52%)
Aug 22, 2022 75.21 75.57 72.67 72.92 850,774 -5.09(-6.53%)
Aug 19, 2022 78.61 78.77 77.56 78.01 404,291 -2.29(-2.86%)
Aug 18, 2022 78.22 80.66 77.96 80.31 507,767 +2.11(+2.70%)
Aug 17, 2022 79.30 79.44 77.54 78.19 447,432 -3.14(-3.86%)
Aug 16, 2022 79.83 81.58 79.83 81.33 540,402 +1.31(+1.64%)
Aug 15, 2022 78.92 80.35 78.92 80.02 436,168 -1.08(-1.34%)
Aug 12, 2022 80.79 81.25 79.78 81.10 446,173 +0.86(+1.07%)
Aug 11, 2022 80.07 80.67 79.40 80.25 369,171 +1.08(+1.36%)
Aug 10, 2022 78.47 79.45 78.19 79.17 426,324 +3.04(+4.00%)
Aug 09, 2022 76.86 76.86 75.52 76.13 387,142 -1.22(-1.57%)
Aug 08, 2022 76.36 77.71 76.34 77.35 764,125 +2.52(+3.37%)
Aug 05, 2022 76.07 76.52 74.52 74.82 964,986 -2.35(-3.05%)
Aug 04, 2022 79.95 79.96 77.04 77.17 1,123,145 -3.76(-4.64%)
Aug 03, 2022 80.11 81.51 79.98 80.93 515,447 +1.24(+1.55%)
Aug 02, 2022 80.52 80.80 79.65 79.70 726,461 -1.36(-1.68%)
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.