Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 64.44 64.96 63.81 63.92 1,003,043 -1.09(-1.68%)
Oct 28, 2022 63.93 65.84 63.55 65.02 1,209,484 +1.36(+2.14%)
Oct 27, 2022 64.80 65.28 63.40 63.65 1,026,411 -0.16(-0.25%)
Oct 26, 2022 64.03 64.82 63.80 63.81 1,239,998 -0.57(-0.88%)
Oct 25, 2022 62.38 64.66 62.31 64.38 1,212,405 +1.82(+2.91%)
Oct 24, 2022 62.40 62.96 61.64 62.56 922,718 +0.34(+0.54%)
Oct 21, 2022 59.46 62.44 59.34 62.22 1,146,778 +2.82(+4.74%)
Oct 20, 2022 59.69 61.25 59.30 59.40 810,582 -0.07(-0.12%)
Oct 19, 2022 59.89 60.46 58.65 59.47 1,035,888 -1.01(-1.68%)
Oct 18, 2022 61.68 62.48 60.02 60.49 1,150,763 +0.05(+0.08%)
Oct 17, 2022 59.99 60.91 59.77 60.44 1,171,749 +1.82(+3.11%)
Oct 14, 2022 59.09 59.93 57.91 58.62 1,323,655 -0.31(-0.52%)
Oct 13, 2022 55.54 59.37 55.08 58.93 1,045,209 +2.10(+3.69%)
Oct 12, 2022 57.88 58.03 56.62 56.83 1,292,874 -0.74(-1.28%)
Oct 11, 2022 58.66 59.16 57.43 57.56 1,760,449 -1.46(-2.48%)
Oct 10, 2022 59.99 60.23 58.02 59.03 1,139,350 -0.87(-1.45%)
Oct 07, 2022 60.55 60.73 59.20 59.89 970,858 -1.47(-2.40%)
Oct 06, 2022 61.60 62.21 61.22 61.36 1,260,043 -0.65(-1.04%)
Oct 05, 2022 60.28 62.09 59.95 62.01 1,458,942 +1.08(+1.78%)
Oct 04, 2022 59.57 60.99 59.53 60.93 933,674 +2.45(+4.19%)
Oct 03, 2022 58.37 58.99 57.41 58.48 1,318,508 +1.06(+1.85%)
Sep 30, 2022 58.45 59.85 57.29 57.41 1,244,197 -1.40(-2.38%)
Sep 29, 2022 58.86 59.22 58.11 58.82 1,238,636 -0.99(-1.66%)
Sep 28, 2022 56.71 60.03 56.76 59.81 1,464,798 +2.69(+4.70%)
Sep 27, 2022 58.18 58.54 56.39 57.13 2,277,743 +1.25(+2.24%)
Sep 26, 2022 55.67 57.09 55.30 55.87 1,409,020 -0.08(-0.14%)
Sep 23, 2022 56.40 57.14 54.98 55.95 1,441,504 -1.31(-2.29%)
Sep 22, 2022 58.71 58.73 57.08 57.27 1,135,319 -1.33(-2.27%)
Sep 21, 2022 59.62 60.84 58.57 58.60 1,010,197 -0.10(-0.17%)
Sep 20, 2022 58.87 58.94 57.90 58.70 752,591 -0.59(-0.99%)
Sep 19, 2022 57.60 59.37 57.49 59.29 1,095,965 +1.18(+2.04%)
Sep 16, 2022 57.95 58.29 57.27 58.10 2,373,648 -0.63(-1.07%)
Sep 15, 2022 59.01 59.76 58.45 58.73 891,609 -0.04(-0.07%)
Sep 14, 2022 58.77 58.86 57.47 58.77 1,072,477 -0.03(-0.05%)
Sep 13, 2022 58.99 59.68 58.57 58.80 849,891 -2.35(-3.84%)
Sep 12, 2022 61.12 61.27 60.17 61.15 992,843 +0.73(+1.20%)
Sep 09, 2022 59.09 60.57 58.77 60.42 695,457 +1.73(+2.95%)
Sep 08, 2022 57.14 58.77 56.56 58.69 963,200 +0.93(+1.60%)
Sep 07, 2022 56.60 57.93 55.73 57.76 1,600,004 +0.89(+1.56%)
Sep 06, 2022 57.70 57.78 56.33 56.88 754,779 -0.64(-1.11%)
Sep 02, 2022 58.87 59.42 57.22 57.51 932,693 -0.48(-0.82%)
Sep 01, 2022 59.28 59.39 56.95 57.99 1,415,385 -2.00(-3.33%)
Aug 31, 2022 60.67 61.08 59.91 59.99 866,184 -0.68(-1.12%)
Aug 30, 2022 61.86 61.94 60.12 60.67 891,745 -0.97(-1.57%)
Aug 29, 2022 61.04 62.25 60.81 61.63 870,963 -0.19(-0.31%)
Aug 26, 2022 63.67 63.85 61.70 61.82 621,941 -2.01(-3.15%)
Aug 25, 2022 62.29 63.86 62.29 63.83 591,678 +2.04(+3.30%)
Aug 24, 2022 61.52 62.27 61.25 61.79 549,464 +0.05(+0.08%)
Aug 23, 2022 61.39 62.64 61.39 61.74 463,903 +0.41(+0.67%)
Aug 22, 2022 61.60 61.99 61.02 61.33 466,760 -1.52(-2.42%)
Aug 19, 2022 64.09 64.49 62.31 62.86 973,753 -2.16(-3.32%)
Aug 18, 2022 63.05 65.54 62.83 65.02 807,244 +2.26(+3.60%)
Aug 17, 2022 62.25 62.86 61.37 62.76 795,193 +0.19(+0.30%)
Aug 16, 2022 61.67 62.98 61.45 62.57 702,685 +0.70(+1.13%)
Aug 15, 2022 61.80 62.34 61.36 61.87 601,735 -0.19(-0.30%)
Aug 12, 2022 61.70 62.51 61.50 62.06 755,643 +0.73(+1.18%)
Aug 11, 2022 61.08 61.91 60.77 61.33 1,205,606 +0.66(+1.08%)
Aug 10, 2022 60.06 61.12 59.61 60.68 992,093 +2.19(+3.74%)
Aug 09, 2022 59.70 59.79 57.98 58.49 988,977 -1.69(-2.81%)
Aug 08, 2022 60.81 61.28 60.08 60.18 976,848 -0.55(-0.90%)
Aug 05, 2022 59.73 60.96 59.55 60.73 696,470 +0.20(+0.33%)
Aug 04, 2022 59.99 60.72 59.69 60.53 607,866 +0.50(+0.83%)
Aug 03, 2022 58.76 60.39 58.53 60.03 828,378 +1.35(+2.30%)
Aug 02, 2022 58.61 59.20 58.21 58.68 744,580 -0.18(-0.30%)
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.