Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 78.59 79.91 77.58 77.75 769,871 -1.15(-1.46%)
Oct 28, 2022 79.30 80.51 77.74 78.89 636,852 -0.29(-0.37%)
Oct 27, 2022 80.34 82.27 78.67 79.18 666,118 -0.10(-0.12%)
Oct 26, 2022 73.70 79.90 72.91 79.28 1,104,959 +7.21(+10.01%)
Oct 25, 2022 70.18 73.06 70.06 72.07 541,081 +1.16(+1.63%)
Oct 24, 2022 72.39 72.73 70.85 70.91 430,128 -0.78(-1.09%)
Oct 21, 2022 71.51 72.12 69.99 71.69 510,531 -0.03(-0.04%)
Oct 20, 2022 73.13 73.98 71.39 71.72 520,061 -1.84(-2.51%)
Oct 19, 2022 75.31 75.41 72.61 73.56 476,340 -1.93(-2.56%)
Oct 18, 2022 75.93 77.16 75.11 75.50 448,212 +0.82(+1.10%)
Oct 17, 2022 75.27 76.44 74.48 74.67 901,541 +0.86(+1.16%)
Oct 14, 2022 76.41 76.41 73.48 73.81 395,820 -2.26(-2.97%)
Oct 13, 2022 75.17 76.85 74.00 76.07 420,192 -0.65(-0.84%)
Oct 12, 2022 76.48 77.68 75.67 76.72 354,944 +0.14(+0.19%)
Oct 11, 2022 77.88 78.16 76.00 76.58 504,192 -2.04(-2.59%)
Oct 10, 2022 76.74 78.76 75.83 78.61 345,687 +2.24(+2.93%)
Oct 07, 2022 78.47 78.47 76.20 76.37 322,264 -2.70(-3.42%)
Oct 06, 2022 77.19 79.64 77.04 79.08 494,805 +1.23(+1.58%)
Oct 05, 2022 75.67 79.14 75.58 77.85 529,123 +1.52(+1.99%)
Oct 04, 2022 75.87 77.45 75.73 76.34 1,184,970 +1.59(+2.13%)
Oct 03, 2022 73.45 75.50 72.69 74.74 445,701 +1.84(+2.53%)
Sep 30, 2022 71.46 74.93 71.42 72.90 559,438 +1.36(+1.90%)
Sep 29, 2022 73.34 73.83 71.46 71.54 906,224 -2.73(-3.68%)
Sep 28, 2022 73.28 74.51 70.72 74.27 1,227,331 +0.61(+0.83%)
Sep 27, 2022 64.71 76.21 63.95 73.66 3,976,966 +9.43(+14.69%)
Sep 26, 2022 64.36 65.33 64.16 64.23 504,900 -0.36(-0.55%)
Sep 23, 2022 66.23 66.43 63.44 64.58 1,532,249 -2.54(-3.78%)
Sep 22, 2022 69.25 69.25 67.10 67.12 525,729 -2.07(-2.99%)
Sep 21, 2022 69.77 70.53 69.15 69.19 567,422 -0.55(-0.79%)
Sep 20, 2022 69.88 70.04 68.89 69.74 625,015 -0.88(-1.24%)
Sep 19, 2022 68.93 71.06 68.93 70.62 346,557 +1.42(+2.05%)
Sep 16, 2022 70.12 70.72 68.58 69.20 824,456 -2.67(-3.71%)
Sep 15, 2022 72.32 72.99 71.33 71.86 486,242 -0.70(-0.97%)
Sep 14, 2022 73.65 73.65 70.67 72.57 650,021 -1.28(-1.74%)
Sep 13, 2022 75.06 75.43 73.39 73.85 542,073 -3.09(-4.02%)
Sep 12, 2022 75.81 77.15 75.72 76.94 686,313 +1.79(+2.38%)
Sep 09, 2022 73.08 75.44 72.74 75.16 472,323 +2.95(+4.09%)
Sep 08, 2022 71.52 72.25 70.10 72.20 768,606 +0.18(+0.25%)
Sep 07, 2022 70.87 72.02 70.25 72.02 664,098 +0.71(+1.00%)
Sep 06, 2022 71.91 72.45 70.91 71.30 320,656 -0.51(-0.71%)
Sep 02, 2022 73.79 73.82 71.51 71.82 345,583 -1.18(-1.61%)
Sep 01, 2022 72.83 73.36 72.11 72.99 724,034 -0.82(-1.11%)
Aug 31, 2022 76.63 76.97 72.92 73.81 761,543 -2.93(-3.81%)
Aug 30, 2022 78.11 78.15 76.35 76.74 522,040 -1.11(-1.43%)
Aug 29, 2022 77.45 78.22 76.66 77.85 467,725 +0.24(+0.31%)
Aug 26, 2022 80.10 80.34 77.54 77.61 216,223 -2.70(-3.37%)
Aug 25, 2022 78.80 80.32 78.80 80.31 220,878 +1.78(+2.26%)
Aug 24, 2022 78.06 78.83 77.92 78.54 430,776 +0.76(+0.98%)
Aug 23, 2022 76.99 78.09 76.99 77.77 262,632 +0.66(+0.85%)
Aug 22, 2022 77.25 77.43 76.36 77.12 241,677 -1.18(-1.50%)
Aug 19, 2022 79.09 79.18 78.12 78.30 272,467 -1.50(-1.88%)
Aug 18, 2022 78.59 79.79 78.59 79.79 236,512 +0.86(+1.09%)
Aug 17, 2022 79.54 79.72 78.32 78.93 283,354 -1.47(-1.82%)
Aug 16, 2022 79.12 80.41 78.99 80.40 390,254 +1.50(+1.91%)
Aug 15, 2022 78.76 79.31 78.70 78.89 426,898 -0.66(-0.83%)
Aug 12, 2022 79.28 80.07 79.24 79.55 301,844 +0.26(+0.33%)
Aug 11, 2022 78.69 80.14 78.56 79.29 293,881 +0.90(+1.15%)
Aug 10, 2022 76.68 79.05 76.52 78.39 457,391 +2.41(+3.17%)
Aug 09, 2022 76.15 76.53 75.48 75.99 401,433 -0.48(-0.63%)
Aug 08, 2022 75.43 77.80 75.43 76.47 774,053 +1.47(+1.96%)
Aug 05, 2022 74.03 75.64 73.65 75.00 372,543 +0.38(+0.51%)
Aug 04, 2022 73.82 75.12 73.82 74.62 332,355 +0.80(+1.08%)
Aug 03, 2022 73.30 74.36 73.16 73.82 229,802 +0.64(+0.88%)
Aug 02, 2022 74.08 74.14 72.89 73.18 552,264 -0.96(-1.29%)
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.