Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 61.25 61.94 59.87 60.07 10,540,307 -1.22(-1.99%)
Oct 28, 2022 59.61 61.33 58.77 61.29 10,612,226 +1.03(+1.71%)
Oct 27, 2022 60.23 61.93 59.52 60.26 9,596,591 +0.79(+1.33%)
Oct 26, 2022 58.24 62.48 57.97 59.47 12,551,860 -0.19(-0.32%)
Oct 25, 2022 56.96 60.32 56.96 59.66 12,980,269 +2.67(+4.69%)
Oct 24, 2022 55.62 57.71 53.97 56.99 12,590,641 +1.00(+1.79%)
Oct 21, 2022 54.00 56.33 52.34 55.99 13,987,725 +0.81(+1.47%)
Oct 20, 2022 53.95 57.64 53.66 55.18 12,543,905 +1.24(+2.30%)
Oct 19, 2022 56.55 56.55 53.49 53.94 13,601,764 -3.33(-5.81%)
Oct 18, 2022 58.93 59.74 55.51 57.27 15,224,794 +1.35(+2.41%)
Oct 17, 2022 53.60 56.77 53.35 55.92 15,337,066 +4.41(+8.56%)
Oct 14, 2022 57.00 58.28 51.45 51.51 16,298,608 -4.72(-8.39%)
Oct 13, 2022 53.03 56.59 51.89 56.23 18,313,376 +0.09(+0.16%)
Oct 12, 2022 53.59 56.55 52.43 56.14 16,640,374 +2.69(+5.03%)
Oct 11, 2022 56.22 56.34 52.67 53.45 18,191,400 -3.17(-5.60%)
Oct 10, 2022 57.42 57.88 55.52 56.62 9,649,564 -0.79(-1.38%)
Oct 07, 2022 59.86 60.45 56.89 57.41 11,231,978 -4.52(-7.30%)
Oct 06, 2022 61.79 63.44 61.29 61.93 8,287,330 -0.22(-0.35%)
Oct 05, 2022 60.70 62.62 59.89 62.15 10,633,476 -0.26(-0.42%)
Oct 04, 2022 58.28 63.14 58.15 62.41 22,457,638 +6.63(+11.89%)
Oct 03, 2022 55.15 56.53 53.71 55.78 15,192,140 +0.79(+1.44%)
Sep 30, 2022 55.62 58.02 54.89 54.99 13,401,338 -0.91(-1.63%)
Sep 29, 2022 57.48 57.48 55.34 55.90 13,284,590 -3.17(-5.37%)
Sep 28, 2022 55.06 59.24 54.87 59.07 14,656,677 +3.99(+7.24%)
Sep 27, 2022 55.55 56.85 53.90 55.08 11,564,704 +0.94(+1.74%)
Sep 26, 2022 56.22 57.74 54.13 54.14 12,469,016 -2.13(-3.79%)
Sep 23, 2022 55.00 56.98 54.43 56.27 14,897,655 +0.34(+0.61%)
Sep 22, 2022 58.47 58.98 55.02 55.93 20,929,814 -3.52(-5.92%)
Sep 21, 2022 61.36 63.51 59.45 59.45 14,567,344 -2.02(-3.29%)
Sep 20, 2022 62.97 63.70 61.40 61.47 13,424,019 -2.24(-3.52%)
Sep 19, 2022 64.30 65.20 63.01 63.71 13,218,801 -1.18(-1.82%)
Sep 16, 2022 67.09 67.17 64.75 64.89 15,775,554 -4.29(-6.20%)
Sep 15, 2022 66.44 71.55 66.44 69.18 18,000,372 +0.62(+0.90%)
Sep 14, 2022 66.70 68.71 65.60 68.56 19,247,968 -1.02(-1.47%)
Sep 13, 2022 70.07 71.38 69.25 69.58 12,934,349 -5.67(-7.53%)
Sep 12, 2022 75.21 76.71 73.91 75.25 10,254,742 +0.96(+1.29%)
Sep 09, 2022 71.62 74.73 71.62 74.29 12,335,819 +3.70(+5.24%)
Sep 08, 2022 66.18 70.63 65.93 70.59 9,391,524 +2.77(+4.08%)
Sep 07, 2022 65.38 67.94 64.60 67.82 10,960,492 +2.52(+3.86%)
Sep 06, 2022 66.06 66.38 63.65 65.30 12,849,149 -1.03(-1.55%)
Sep 02, 2022 69.83 70.07 65.90 66.33 12,389,861 -2.42(-3.52%)
Sep 01, 2022 67.43 68.78 65.03 68.75 11,936,744 -0.16(-0.23%)
Aug 31, 2022 70.59 71.75 68.41 68.91 10,011,760 -0.14(-0.20%)
Aug 30, 2022 68.60 70.13 66.69 69.05 11,896,673 +1.30(+1.92%)
Aug 29, 2022 67.59 69.99 67.34 67.75 9,570,070 -1.12(-1.63%)
Aug 26, 2022 74.32 74.35 68.76 68.87 13,754,054 -5.76(-7.72%)
Aug 25, 2022 73.15 74.77 72.11 74.63 8,968,223 +2.01(+2.77%)
Aug 24, 2022 71.54 74.64 71.37 72.62 9,745,403 +1.68(+2.37%)
Aug 23, 2022 72.52 74.21 70.85 70.94 12,146,682 -2.07(-2.84%)
Aug 22, 2022 72.37 75.52 71.33 73.01 13,290,329 -1.35(-1.82%)
Aug 19, 2022 77.40 77.88 73.88 74.36 13,024,170 -5.36(-6.72%)
Aug 18, 2022 80.44 80.55 78.27 79.72 11,800,873 -0.61(-0.76%)
Aug 17, 2022 83.53 84.44 79.93 80.33 15,401,490 -5.55(-6.46%)
Aug 16, 2022 86.23 87.10 82.07 85.88 12,193,073 -0.84(-0.97%)
Aug 15, 2022 87.72 89.19 86.02 86.72 9,902,298 -1.23(-1.40%)
Aug 12, 2022 88.01 88.63 85.01 87.95 10,433,179 +1.96(+2.28%)
Aug 11, 2022 90.87 92.10 85.36 85.99 15,071,515 -2.85(-3.21%)
Aug 10, 2022 86.76 89.03 84.42 88.84 16,516,283 +7.71(+9.50%)
Aug 09, 2022 84.18 84.87 79.95 81.13 13,280,837 -4.37(-5.11%)
Aug 08, 2022 88.05 91.80 84.87 85.50 18,991,948 -2.23(-2.54%)
Aug 05, 2022 83.65 93.19 82.88 87.73 31,022,664 -1.97(-2.20%)
Aug 04, 2022 88.15 90.67 86.83 89.70 22,623,316 +1.63(+1.85%)
Aug 03, 2022 81.03 88.83 80.70 88.07 26,186,326 +8.98(+11.35%)
Aug 02, 2022 76.62 80.77 76.36 79.09 12,626,435 +1.28(+1.65%)
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.