Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 53.17 54.69 52.89 53.76 1,929,758 +0.20(+0.38%)
Oct 28, 2022 52.31 53.68 52.06 53.55 2,520,447 -1.27(-2.31%)
Oct 27, 2022 55.37 56.65 54.30 54.82 1,954,447 -2.03(-3.57%)
Oct 26, 2022 55.43 57.94 55.31 56.85 4,212,610 +1.45(+2.62%)
Oct 25, 2022 56.04 57.46 55.17 55.40 2,964,324 +1.01(+1.85%)
Oct 24, 2022 53.74 55.32 51.31 54.40 6,110,888 -5.94(-9.85%)
Oct 21, 2022 58.68 60.65 58.45 60.34 3,921,829 -2.18(-3.49%)
Oct 20, 2022 62.22 65.01 60.92 62.52 3,605,294 -2.27(-3.51%)
Oct 19, 2022 66.46 67.16 64.61 64.80 1,329,893 -3.52(-5.15%)
Oct 18, 2022 70.25 70.72 67.50 68.31 1,274,380 -0.47(-0.69%)
Oct 17, 2022 67.31 70.26 67.31 68.79 1,523,114 +2.48(+3.75%)
Oct 14, 2022 68.35 68.84 65.55 66.30 1,484,601 -2.48(-3.61%)
Oct 13, 2022 66.01 69.44 65.51 68.79 1,228,347 -0.70(-1.00%)
Oct 12, 2022 69.87 71.12 69.13 69.48 1,204,267 -0.96(-1.36%)
Oct 11, 2022 71.20 71.52 69.18 70.44 1,710,046 -2.20(-3.03%)
Oct 10, 2022 74.68 74.80 72.48 72.64 1,145,569 -2.76(-3.67%)
Oct 07, 2022 76.01 76.55 74.79 75.41 893,017 -1.72(-2.23%)
Oct 06, 2022 77.43 78.77 77.03 77.13 1,172,257 -0.30(-0.39%)
Oct 05, 2022 77.47 79.04 76.63 77.43 815,030 +0.18(+0.24%)
Oct 04, 2022 75.49 78.43 75.09 77.24 1,314,722 +3.34(+4.53%)
Oct 03, 2022 72.61 74.49 72.52 73.90 1,118,229 +0.83(+1.14%)
Sep 30, 2022 72.79 74.19 72.63 73.07 1,260,829 +0.41(+0.56%)
Sep 29, 2022 72.85 73.50 71.92 72.66 1,658,118 -2.77(-3.68%)
Sep 28, 2022 73.75 75.84 73.56 75.44 1,380,959 +0.08(+0.10%)
Sep 27, 2022 75.88 77.36 74.89 75.36 959,105 +0.09(+0.12%)
Sep 26, 2022 75.35 76.46 75.19 75.27 1,211,084 +0.32(+0.43%)
Sep 23, 2022 75.24 75.46 73.71 74.95 1,467,176 -1.35(-1.77%)
Sep 22, 2022 77.21 78.41 76.31 76.31 1,081,777 -0.78(-1.02%)
Sep 21, 2022 78.26 79.12 76.54 77.09 1,656,364 -4.08(-5.02%)
Sep 20, 2022 80.67 82.19 80.45 81.17 1,060,425 +1.14(+1.43%)
Sep 19, 2022 78.66 80.08 78.16 80.03 971,263 +0.09(+0.11%)
Sep 16, 2022 81.05 81.29 79.40 79.94 2,290,743 -1.44(-1.77%)
Sep 15, 2022 82.11 82.72 81.15 81.38 1,353,545 -1.18(-1.43%)
Sep 14, 2022 83.72 84.28 81.85 82.56 1,983,587 -1.90(-2.25%)
Sep 13, 2022 84.30 85.86 83.90 84.46 1,823,333 -0.07(-0.08%)
Sep 12, 2022 84.58 85.09 83.65 84.53 1,244,375 -0.03(-0.03%)
Sep 09, 2022 83.99 85.66 83.67 84.56 934,223 +1.92(+2.33%)
Sep 08, 2022 81.52 82.75 80.32 82.64 1,649,525 -1.66(-1.97%)
Sep 07, 2022 83.02 84.53 82.85 84.30 1,162,238 +0.42(+0.50%)
Sep 06, 2022 85.24 86.23 83.79 83.88 982,904 -1.67(-1.95%)
Sep 02, 2022 86.56 86.94 85.30 85.56 1,238,901 +0.38(+0.44%)
Sep 01, 2022 85.48 86.50 84.51 85.18 1,629,221 -0.37(-0.43%)
Aug 31, 2022 87.49 88.72 85.36 85.55 1,815,907 +1.86(+2.22%)
Aug 30, 2022 84.07 85.00 82.85 83.69 1,331,091 -0.58(-0.69%)
Aug 29, 2022 85.61 86.82 84.11 84.27 1,086,727 -2.42(-2.79%)
Aug 26, 2022 92.22 92.60 86.45 86.68 2,143,874 -2.04(-2.30%)
Aug 25, 2022 87.46 89.44 86.45 88.72 1,754,905 +3.84(+4.52%)
Aug 24, 2022 82.93 86.51 82.83 84.88 872,811 +0.62(+0.73%)
Aug 23, 2022 83.35 84.69 82.60 84.27 1,446,382 +1.76(+2.13%)
Aug 22, 2022 82.62 84.22 82.33 82.51 2,271,430 +0.98(+1.20%)
Aug 19, 2022 82.22 82.60 81.08 81.52 1,600,100 -1.36(-1.64%)
Aug 18, 2022 91.26 91.43 81.82 82.88 3,428,610 -5.27(-5.97%)
Aug 17, 2022 88.68 89.49 87.87 88.15 1,468,411 -1.54(-1.72%)
Aug 16, 2022 87.59 90.02 87.59 89.69 1,593,790 +0.72(+0.81%)
Aug 15, 2022 87.14 89.29 86.86 88.97 1,049,319 +0.53(+0.60%)
Aug 12, 2022 85.90 88.58 85.90 88.44 1,165,678 +0.35(+0.39%)
Aug 11, 2022 88.02 89.77 87.42 88.09 983,071 +1.64(+1.89%)
Aug 10, 2022 84.60 86.60 84.60 86.45 1,183,498 +0.42(+0.49%)
Aug 09, 2022 85.66 86.75 85.23 86.03 987,632 -0.08(-0.09%)
Aug 08, 2022 85.64 87.17 85.21 86.11 1,253,714 +0.46(+0.54%)
Aug 05, 2022 84.13 85.86 84.03 85.64 1,308,146 -0.02(-0.02%)
Aug 04, 2022 86.16 86.89 84.32 85.66 1,776,622 -1.45(-1.67%)
Aug 03, 2022 87.20 87.90 85.39 87.12 2,268,142 -0.09(-0.10%)
Aug 02, 2022 84.70 88.45 83.67 87.20 2,162,529 -0.90(-1.03%)
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.