Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 75.06 76.86 74.97 76.60 12,585,143 +0.70(+0.92%)
Oct 28, 2022 73.89 76.22 73.89 75.91 8,926,044 +2.17(+2.94%)
Oct 27, 2022 73.35 74.46 73.15 73.74 7,186,375 +0.32(+0.44%)
Oct 26, 2022 71.25 74.30 71.19 73.42 10,903,562 +1.65(+2.30%)
Oct 25, 2022 72.07 72.72 71.25 71.77 9,311,789 +0.22(+0.30%)
Oct 24, 2022 71.56 72.31 70.43 71.55 11,705,459 +0.22(+0.30%)
Oct 21, 2022 69.70 71.42 68.99 71.34 15,952,004 +3.39(+4.98%)
Oct 20, 2022 66.26 68.61 65.93 67.95 17,935,550 +2.89(+4.45%)
Oct 19, 2022 65.24 65.93 64.54 65.06 5,609,457 -0.72(-1.09%)
Oct 18, 2022 66.72 67.29 65.09 65.77 6,816,095 +0.01(+0.01%)
Oct 17, 2022 64.64 66.30 64.63 65.76 11,585,691 +2.66(+4.21%)
Oct 14, 2022 64.49 65.36 63.01 63.10 8,198,938 -0.87(-1.37%)
Oct 13, 2022 61.31 64.47 61.10 63.98 10,341,149 +1.39(+2.23%)
Oct 12, 2022 61.44 63.07 61.00 62.58 9,180,943 +1.34(+2.20%)
Oct 11, 2022 60.69 61.92 60.49 61.24 7,518,133 +0.16(+0.26%)
Oct 10, 2022 62.10 62.38 60.54 61.08 6,563,336 -0.70(-1.14%)
Oct 07, 2022 62.96 63.08 61.25 61.78 7,312,104 -1.96(-3.08%)
Oct 06, 2022 64.75 65.22 63.67 63.75 7,162,347 -1.31(-2.01%)
Oct 05, 2022 63.79 65.59 63.43 65.06 9,425,742 +0.93(+1.45%)
Oct 04, 2022 62.28 64.26 62.28 64.13 10,132,742 +2.55(+4.14%)
Oct 03, 2022 59.54 61.73 59.36 61.58 9,896,712 +1.96(+3.29%)
Sep 30, 2022 59.80 60.66 59.61 59.62 10,033,092 -0.32(-0.54%)
Sep 29, 2022 60.81 61.11 59.33 59.94 9,098,332 -1.63(-2.65%)
Sep 28, 2022 61.13 61.84 60.77 61.57 8,758,000 +0.63(+1.04%)
Sep 27, 2022 62.63 62.87 60.56 60.94 9,511,200 -1.01(-1.62%)
Sep 26, 2022 62.80 63.38 61.88 61.94 7,065,749 -1.07(-1.70%)
Sep 23, 2022 63.80 63.88 62.35 63.01 9,508,799 -1.44(-2.24%)
Sep 22, 2022 65.26 65.35 64.27 64.46 7,387,482 -0.70(-1.08%)
Sep 21, 2022 67.08 67.24 65.15 65.16 6,932,494 -1.33(-2.00%)
Sep 20, 2022 66.65 66.83 65.84 66.49 8,834,540 -0.94(-1.39%)
Sep 19, 2022 66.58 67.49 66.29 67.43 8,565,796 +0.23(+0.35%)
Sep 16, 2022 67.93 68.14 66.62 67.19 23,982,418 -1.38(-2.01%)
Sep 15, 2022 69.80 70.38 68.09 68.57 12,779,943 -1.84(-2.61%)
Sep 14, 2022 73.99 74.07 70.06 70.40 22,126,260 -3.83(-5.16%)
Sep 13, 2022 74.25 77.52 73.98 74.23 30,193,730 -1.02(-1.35%)
Sep 12, 2022 74.81 75.54 74.46 75.25 15,931,298 +1.14(+1.54%)
Sep 09, 2022 72.87 74.20 72.67 74.10 7,953,950 +1.23(+1.69%)
Sep 08, 2022 72.27 73.02 71.86 72.87 7,078,208 +0.16(+0.21%)
Sep 07, 2022 71.93 72.89 71.67 72.72 5,933,709 +0.64(+0.89%)
Sep 06, 2022 72.92 73.38 71.80 72.07 7,262,857 -0.83(-1.14%)
Sep 02, 2022 73.94 74.94 72.71 72.90 11,296,378 -0.61(-0.82%)
Sep 01, 2022 72.36 73.58 71.78 73.51 8,337,860 +1.12(+1.55%)
Aug 31, 2022 72.69 73.36 72.28 72.39 8,810,609 +0.01(+0.01%)
Aug 30, 2022 72.65 72.89 71.71 72.38 5,223,323 -0.05(-0.07%)
Aug 29, 2022 72.35 73.08 72.31 72.43 4,400,331 -0.45(-0.62%)
Aug 26, 2022 75.15 75.42 72.80 72.87 5,023,810 -2.19(-2.91%)
Aug 25, 2022 74.52 75.08 74.18 75.06 3,609,352 +0.70(+0.95%)
Aug 24, 2022 74.65 74.74 74.24 74.36 3,966,895 -0.23(-0.31%)
Aug 23, 2022 74.44 75.18 74.44 74.59 4,548,359 -0.05(-0.07%)
Aug 22, 2022 76.08 76.08 74.36 74.64 5,898,124 -2.15(-2.80%)
Aug 19, 2022 77.15 77.25 76.57 76.79 4,793,024 -0.64(-0.83%)
Aug 18, 2022 77.39 77.98 77.13 77.43 4,220,893 +0.07(+0.09%)
Aug 17, 2022 77.12 77.87 77.07 77.37 5,311,566 -0.26(-0.34%)
Aug 16, 2022 77.02 77.76 76.97 77.63 6,335,790 +0.40(+0.52%)
Aug 15, 2022 76.96 77.53 76.63 77.23 3,824,559 -0.04(-0.05%)
Aug 12, 2022 76.14 77.53 75.81 77.27 6,855,416 +1.94(+2.58%)
Aug 11, 2022 76.10 76.14 75.25 75.32 5,690,355 -0.37(-0.49%)
Aug 10, 2022 75.74 76.13 75.36 75.70 5,386,084 +0.75(+1.00%)
Aug 09, 2022 74.40 75.08 74.04 74.94 4,347,171 +0.29(+0.39%)
Aug 08, 2022 75.09 75.59 74.46 74.65 4,849,622 -0.86(-1.14%)
Aug 05, 2022 74.46 75.56 74.19 75.51 4,976,521 -0.05(-0.06%)
Aug 04, 2022 75.61 76.00 75.28 75.56 3,745,231 +0.03(+0.04%)
Aug 03, 2022 74.90 75.91 74.49 75.53 6,280,443 +1.00(+1.34%)
Aug 02, 2022 75.16 75.42 74.25 74.53 6,559,393 -1.06(-1.41%)
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.