Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 86.72 87.86 85.61 85.76 2,195,284 -0.72(-0.83%)
Sep 29, 2022 87.71 87.92 85.92 86.48 977,628 -2.43(-2.74%)
Sep 28, 2022 87.66 89.40 87.02 88.91 744,337 +2.17(+2.50%)
Sep 27, 2022 88.16 88.55 85.80 86.74 895,245 -0.52(-0.60%)
Sep 26, 2022 87.95 89.19 86.94 87.26 933,460 -0.95(-1.08%)
Sep 23, 2022 88.18 88.84 86.75 88.21 830,750 -0.82(-0.93%)
Sep 22, 2022 91.48 91.93 89.00 89.04 848,345 -2.63(-2.87%)
Sep 21, 2022 94.00 95.66 91.67 91.67 894,116 -1.43(-1.54%)
Sep 20, 2022 93.79 94.08 91.99 93.10 1,554,234 -1.60(-1.69%)
Sep 19, 2022 90.98 95.00 90.89 94.70 1,247,182 +3.15(+3.44%)
Sep 16, 2022 91.26 91.89 89.70 91.55 3,091,384 -1.00(-1.08%)
Sep 15, 2022 92.63 93.62 91.96 92.55 1,169,993 -0.27(-0.30%)
Sep 14, 2022 92.07 93.25 91.09 92.83 983,608 +0.82(+0.90%)
Sep 13, 2022 93.43 93.65 91.67 92.00 1,029,237 -3.81(-3.98%)
Sep 12, 2022 95.35 95.90 94.71 95.81 1,109,856 +0.72(+0.75%)
Sep 09, 2022 95.01 95.59 94.52 95.09 781,618 +0.43(+0.46%)
Sep 08, 2022 93.12 95.04 92.79 94.66 960,802 +0.62(+0.66%)
Sep 07, 2022 91.05 94.40 91.05 94.04 992,795 +3.24(+3.57%)
Sep 06, 2022 89.81 90.95 89.22 90.80 1,052,803 +1.27(+1.41%)
Sep 02, 2022 91.54 92.21 89.14 89.54 778,529 -0.86(-0.96%)
Sep 01, 2022 89.18 90.64 88.47 90.40 1,752,511 +0.97(+1.09%)
Aug 31, 2022 90.01 91.06 88.93 89.43 1,346,664 +0.05(+0.05%)
Aug 30, 2022 90.56 90.56 88.74 89.38 657,869 -0.68(-0.76%)
Aug 29, 2022 90.51 91.13 89.54 90.07 892,428 -0.90(-0.99%)
Aug 26, 2022 95.93 95.93 90.79 90.97 642,509 -4.48(-4.70%)
Aug 25, 2022 94.52 95.47 94.09 95.45 497,709 +1.39(+1.48%)
Aug 24, 2022 94.10 94.70 93.60 94.06 421,417 -0.02(-0.02%)
Aug 23, 2022 94.80 95.66 93.64 94.08 687,166 -0.81(-0.86%)
Aug 22, 2022 95.99 96.01 94.22 94.89 929,860 -2.50(-2.56%)
Aug 19, 2022 99.38 99.38 97.01 97.38 739,490 -2.76(-2.76%)
Aug 18, 2022 100.39 100.39 99.15 100.14 504,847 +0.03(+0.03%)
Aug 17, 2022 100.57 101.13 99.98 100.11 544,105 -1.60(-1.58%)
Aug 16, 2022 100.45 101.97 100.20 101.72 698,748 +0.45(+0.44%)
Aug 15, 2022 100.34 101.70 100.34 101.27 422,112 +0.12(+0.12%)
Aug 12, 2022 99.43 101.24 99.18 101.15 697,407 +2.19(+2.22%)
Aug 11, 2022 99.06 99.73 98.72 98.96 698,101 +0.65(+0.66%)
Aug 10, 2022 98.24 98.62 97.42 98.31 663,747 +2.38(+2.48%)
Aug 09, 2022 96.81 96.92 95.29 95.94 784,189 -1.58(-1.62%)
Aug 08, 2022 96.02 97.96 96.02 97.51 1,529,224 +2.39(+2.51%)
Aug 05, 2022 94.60 95.26 93.60 95.12 794,576 -0.47(-0.49%)
Aug 04, 2022 94.57 96.18 94.57 95.59 1,002,893 +0.38(+0.40%)
Aug 03, 2022 94.52 95.65 92.83 95.21 1,406,135 +1.90(+2.03%)
Aug 02, 2022 93.06 96.14 92.82 93.31 2,163,490 +4.08(+4.57%)
Aug 01, 2022 88.98 89.98 88.53 89.23 1,080,078 -0.81(-0.90%)
Jul 29, 2022 88.28 90.31 87.84 90.05 811,265 +2.01(+2.28%)
Jul 28, 2022 86.18 88.39 86.15 88.04 1,109,132 +2.68(+3.14%)
Jul 27, 2022 83.77 85.69 82.92 85.36 2,282,199 +2.27(+2.73%)
Jul 26, 2022 82.27 83.19 81.03 83.09 1,092,325 +0.61(+0.74%)
Jul 25, 2022 82.63 82.76 81.82 82.48 885,752 -0.04(-0.05%)
Jul 22, 2022 81.44 82.84 81.43 82.52 1,292,471 +1.35(+1.66%)
Jul 21, 2022 79.77 81.29 79.34 81.17 910,785 +1.72(+2.17%)
Jul 20, 2022 79.50 80.30 78.82 79.45 1,044,799 +1.39(+1.78%)
Jul 19, 2022 75.31 78.20 75.08 78.06 887,873 +3.82(+5.14%)
Jul 18, 2022 76.00 76.12 73.89 74.24 714,487 -1.37(-1.81%)
Jul 15, 2022 75.42 75.98 74.44 75.61 747,961 +1.79(+2.43%)
Jul 14, 2022 72.98 73.92 72.21 73.82 553,406 -0.57(-0.76%)
Jul 13, 2022 73.66 75.20 73.30 74.39 677,603 -0.73(-0.98%)
Jul 12, 2022 76.38 77.14 74.85 75.12 629,317 -1.38(-1.80%)
Jul 11, 2022 76.68 77.18 76.36 76.50 567,839 -0.56(-0.72%)
Jul 08, 2022 78.37 78.74 76.87 77.06 720,975 -1.54(-1.95%)
Jul 07, 2022 78.17 78.93 77.50 78.60 611,648 +0.80(+1.03%)
Jul 06, 2022 76.91 78.38 76.52 77.80 870,771 +0.69(+0.90%)
Jul 05, 2022 75.65 77.15 74.85 77.10 856,826 +0.05(+0.06%)
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.