Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 78.12 80.13 76.67 76.93 208,523 -2.65(-3.33%)
Sep 29, 2022 79.63 79.96 77.99 79.59 127,719 -0.98(-1.22%)
Sep 28, 2022 77.86 81.36 77.76 80.57 165,950 +1.84(+2.34%)
Sep 27, 2022 79.42 79.75 77.87 78.73 116,653 +0.50(+0.64%)
Sep 26, 2022 79.18 80.59 78.11 78.24 127,417 -1.19(-1.50%)
Sep 23, 2022 79.46 79.78 78.13 79.43 118,140 -1.27(-1.58%)
Sep 22, 2022 82.36 82.36 79.75 80.70 93,392 -2.10(-2.53%)
Sep 21, 2022 84.04 85.16 82.64 82.80 100,645 -0.69(-0.82%)
Sep 20, 2022 83.48 84.23 82.33 83.48 98,352 -0.80(-0.94%)
Sep 19, 2022 82.87 84.74 82.74 84.28 86,154 +0.47(+0.56%)
Sep 16, 2022 82.49 83.94 81.92 83.81 324,915 -0.04(-0.05%)
Sep 15, 2022 84.63 85.55 83.08 83.85 122,281 -1.39(-1.63%)
Sep 14, 2022 84.76 89.44 83.50 85.24 138,107 +0.84(+1.00%)
Sep 13, 2022 86.14 86.27 84.17 84.40 116,409 -4.36(-4.92%)
Sep 12, 2022 88.31 89.35 87.09 88.76 149,490 +0.68(+0.77%)
Sep 09, 2022 87.75 88.99 87.17 88.08 102,958 +1.55(+1.79%)
Sep 08, 2022 84.69 86.96 83.98 86.53 137,836 +0.96(+1.13%)
Sep 07, 2022 85.66 86.97 84.09 85.57 143,213 -0.01(-0.01%)
Sep 06, 2022 85.78 85.78 83.58 85.58 154,550 -0.48(-0.55%)
Sep 02, 2022 87.66 88.51 85.46 86.06 97,319 -0.52(-0.60%)
Sep 01, 2022 87.76 87.76 84.59 86.57 189,624 -2.66(-2.98%)
Aug 31, 2022 90.18 90.18 88.32 89.24 152,271 +0.02(+0.02%)
Aug 30, 2022 91.21 91.90 88.33 89.22 121,279 -1.24(-1.37%)
Aug 29, 2022 89.17 91.01 88.71 90.46 180,089 +0.39(+0.43%)
Aug 26, 2022 95.99 96.16 90.00 90.07 158,432 -5.46(-5.71%)
Aug 25, 2022 93.49 95.72 93.49 95.53 97,657 +2.54(+2.74%)
Aug 24, 2022 92.88 93.81 92.11 92.98 61,681 +0.20(+0.21%)
Aug 23, 2022 92.43 93.74 92.43 92.79 100,241 +0.75(+0.81%)
Aug 22, 2022 93.00 93.72 91.52 92.04 83,349 -2.48(-2.63%)
Aug 19, 2022 95.81 95.81 93.74 94.52 102,075 -2.78(-2.86%)
Aug 18, 2022 93.84 97.37 93.37 97.31 106,064 +2.95(+3.13%)
Aug 17, 2022 94.23 94.91 93.13 94.36 96,638 -1.37(-1.43%)
Aug 16, 2022 94.35 96.08 93.49 95.73 158,521 +0.95(+1.01%)
Aug 15, 2022 94.11 95.26 93.09 94.78 138,056 +0.46(+0.48%)
Aug 12, 2022 93.64 94.73 92.46 94.32 253,017 +1.30(+1.40%)
Aug 11, 2022 94.20 95.07 92.92 93.02 102,214 -0.40(-0.43%)
Aug 10, 2022 92.23 93.81 91.36 93.42 152,334 +3.74(+4.17%)
Aug 09, 2022 92.61 92.77 89.21 89.67 185,388 -4.14(-4.41%)
Aug 08, 2022 93.33 94.32 92.19 93.81 170,837 +0.24(+0.25%)
Aug 05, 2022 93.81 93.99 90.01 93.57 292,124 +0.14(+0.15%)
Aug 04, 2022 94.32 97.30 90.48 93.44 399,849 +1.23(+1.34%)
Aug 03, 2022 89.77 93.29 89.16 92.20 262,432 +2.75(+3.07%)
Aug 02, 2022 89.59 90.35 88.42 89.45 153,904 -1.32(-1.45%)
Aug 01, 2022 88.16 91.74 87.70 90.77 228,073 +1.93(+2.17%)
Jul 29, 2022 88.12 89.31 87.62 88.85 170,383 +0.24(+0.27%)
Jul 28, 2022 86.56 88.95 85.53 88.61 137,858 +2.40(+2.79%)
Jul 27, 2022 83.00 86.91 82.48 86.21 170,328 +3.77(+4.58%)
Jul 26, 2022 82.70 83.75 82.18 82.43 146,314 -0.66(-0.79%)
Jul 25, 2022 83.19 83.22 81.41 83.09 123,022 -0.16(-0.19%)
Jul 22, 2022 85.69 85.69 82.70 83.25 163,724 -2.24(-2.62%)
Jul 21, 2022 83.65 85.55 83.18 85.49 185,288 +2.25(+2.71%)
Jul 20, 2022 80.29 83.41 76.53 83.24 252,311 +3.15(+3.93%)
Jul 19, 2022 76.53 80.40 76.53 80.09 217,823 +4.39(+5.80%)
Jul 18, 2022 77.37 78.85 75.56 75.70 128,443 -0.80(-1.05%)
Jul 15, 2022 75.23 76.83 74.57 76.51 148,596 +1.85(+2.47%)
Jul 14, 2022 74.05 74.77 72.17 74.66 142,325 +0.35(+0.47%)
Jul 13, 2022 72.27 74.50 72.19 74.31 88,168 +0.70(+0.96%)
Jul 12, 2022 73.87 74.72 72.80 73.61 111,280 +0.04(+0.05%)
Jul 11, 2022 73.71 74.19 72.78 73.57 87,789 -0.81(-1.09%)
Jul 08, 2022 74.20 74.83 73.01 74.38 109,827 -0.10(-0.13%)
Jul 07, 2022 74.00 75.02 73.16 74.48 122,905 +1.38(+1.89%)
Jul 06, 2022 72.73 73.70 71.36 73.10 222,192 +0.51(+0.70%)
Jul 05, 2022 67.30 72.62 67.07 72.60 338,417 +3.74(+5.44%)
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.