Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 78.55 79.44 76.73 76.79 6,298,175 -1.45(-1.85%)
Sep 29, 2022 78.32 79.06 77.43 78.23 5,585,433 -0.30(-0.39%)
Sep 28, 2022 77.41 78.84 76.84 78.54 6,414,832 +1.62(+2.10%)
Sep 27, 2022 78.03 78.35 76.44 76.92 5,492,569 -0.42(-0.54%)
Sep 26, 2022 78.18 78.54 76.72 77.34 7,466,430 -1.26(-1.61%)
Sep 23, 2022 78.97 79.04 77.62 78.60 6,268,496 -0.86(-1.08%)
Sep 22, 2022 80.45 80.75 79.13 79.46 6,635,249 -1.42(-1.75%)
Sep 21, 2022 83.75 84.15 80.85 80.88 5,674,967 -2.58(-3.09%)
Sep 20, 2022 83.90 83.98 82.64 83.45 5,934,857 -1.15(-1.36%)
Sep 19, 2022 84.31 84.86 82.84 84.60 5,369,424 -0.54(-0.63%)
Sep 16, 2022 84.90 85.49 84.35 85.14 15,519,536 -0.35(-0.41%)
Sep 15, 2022 85.69 86.70 85.40 85.49 6,321,003 +0.00(+0.00%)
Sep 14, 2022 84.89 86.01 84.71 85.49 7,614,229 +0.28(+0.33%)
Sep 13, 2022 85.35 86.55 85.14 85.21 7,219,232 -1.64(-1.89%)
Sep 12, 2022 85.36 87.16 85.14 86.85 7,287,169 +2.20(+2.60%)
Sep 09, 2022 83.20 84.96 82.88 84.65 7,162,208 +1.74(+2.09%)
Sep 08, 2022 81.88 83.50 81.55 82.91 7,456,756 +0.74(+0.90%)
Sep 07, 2022 81.10 82.39 80.81 82.18 12,253,748 +0.86(+1.06%)
Sep 06, 2022 82.26 82.55 81.02 81.32 6,125,168 -0.94(-1.15%)
Sep 02, 2022 84.27 84.27 81.96 82.26 4,777,816 -1.25(-1.50%)
Sep 01, 2022 82.76 83.57 81.53 83.52 5,152,662 +0.58(+0.69%)
Aug 31, 2022 83.29 84.12 82.76 82.94 7,147,613 +0.63(+0.77%)
Aug 30, 2022 83.96 84.00 82.21 82.31 5,769,503 -1.57(-1.87%)
Aug 29, 2022 84.04 84.41 83.65 83.88 4,865,587 -0.49(-0.58%)
Aug 26, 2022 87.28 87.67 84.32 84.37 5,732,248 -2.56(-2.94%)
Aug 25, 2022 84.90 86.96 84.46 86.92 7,049,540 +2.70(+3.20%)
Aug 24, 2022 84.40 84.87 83.41 84.22 7,264,736 -0.89(-1.04%)
Aug 23, 2022 87.83 87.89 84.27 85.11 8,927,389 -2.71(-3.08%)
Aug 22, 2022 89.04 89.59 87.63 87.82 7,268,173 -1.80(-2.01%)
Aug 19, 2022 90.00 90.19 88.93 89.62 5,047,500 -0.23(-0.25%)
Aug 18, 2022 89.62 89.94 88.81 89.85 3,765,513 +0.31(+0.35%)
Aug 17, 2022 89.20 89.87 88.94 89.54 3,715,851 -0.38(-0.42%)
Aug 16, 2022 89.25 90.15 89.25 89.91 3,884,595 +0.10(+0.12%)
Aug 15, 2022 89.21 90.08 88.77 89.81 3,754,072 +0.36(+0.40%)
Aug 12, 2022 88.72 89.46 88.58 89.45 9,368,027 +0.74(+0.83%)
Aug 11, 2022 89.37 89.59 88.54 88.71 6,261,896 -0.12(-0.14%)
Aug 10, 2022 88.68 89.02 88.34 88.84 4,631,810 +1.01(+1.15%)
Aug 09, 2022 88.25 88.65 87.65 87.83 3,121,796 -0.45(-0.51%)
Aug 08, 2022 88.35 89.04 88.19 88.28 3,868,767 +0.28(+0.32%)
Aug 05, 2022 87.63 88.09 87.30 88.00 3,533,116 +0.07(+0.08%)
Aug 04, 2022 88.47 88.82 87.71 87.93 3,593,971 -0.53(-0.60%)
Aug 03, 2022 88.00 88.81 87.55 88.46 3,699,115 +0.53(+0.60%)
Aug 02, 2022 87.76 88.81 87.42 87.93 4,291,961 +0.12(+0.14%)
Aug 01, 2022 86.63 88.00 86.18 87.81 4,994,466 +0.53(+0.61%)
Jul 29, 2022 87.77 88.16 87.04 87.28 7,283,502 -0.90(-1.02%)
Jul 28, 2022 88.17 88.72 87.25 88.18 5,009,625 +0.24(+0.27%)
Jul 27, 2022 87.41 88.23 87.26 87.94 6,293,525 +1.25(+1.44%)
Jul 26, 2022 85.92 87.00 85.57 86.70 5,472,961 +1.08(+1.27%)
Jul 25, 2022 85.83 86.34 85.34 85.61 3,946,701 +0.03(+0.03%)
Jul 22, 2022 85.42 86.43 84.89 85.58 3,674,687 +0.43(+0.51%)
Jul 21, 2022 84.59 85.42 84.11 85.15 4,883,459 +0.97(+1.15%)
Jul 20, 2022 84.93 85.21 83.49 84.18 6,639,747 -1.04(-1.22%)
Jul 19, 2022 83.73 85.30 83.73 85.21 4,934,027 +2.29(+2.76%)
Jul 18, 2022 84.49 84.70 82.74 82.92 4,520,800 -1.15(-1.37%)
Jul 15, 2022 83.78 84.23 83.08 84.07 5,923,422 +1.52(+1.84%)
Jul 14, 2022 82.15 82.71 81.79 82.55 4,073,478 -0.38(-0.46%)
Jul 13, 2022 82.70 83.58 81.89 82.93 4,498,932 -0.74(-0.88%)
Jul 12, 2022 83.77 84.89 83.38 83.67 6,572,465 -0.25(-0.29%)
Jul 11, 2022 83.64 84.26 83.18 83.91 3,546,063 -0.50(-0.59%)
Jul 08, 2022 84.54 85.29 84.18 84.41 4,237,915 -0.02(-0.02%)
Jul 07, 2022 84.31 84.62 83.68 84.43 5,916,182 -0.11(-0.13%)
Jul 06, 2022 84.94 85.36 84.05 84.54 8,545,858 -0.82(-0.96%)
Jul 05, 2022 85.40 85.40 83.78 85.37 3,805,971 -0.84(-0.97%)
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.