Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 83.05 83.12 81.62 82.66 5,960,792 -0.90(-1.08%)
Sep 22, 2022 84.60 84.92 83.21 83.56 6,309,542 -2.17(-2.53%)
Sep 21, 2022 88.78 89.20 85.70 85.73 5,353,595 -2.73(-3.09%)
Sep 20, 2022 88.94 89.02 87.60 88.46 5,598,767 -1.22(-1.36%)
Sep 19, 2022 89.37 89.95 87.81 89.68 5,065,355 -0.57(-0.63%)
Sep 16, 2022 90.00 90.62 89.41 90.25 14,640,667 -0.37(-0.41%)
Sep 15, 2022 90.83 91.90 90.53 90.62 5,963,046 +0.00(+0.00%)
Sep 14, 2022 89.99 91.17 89.80 90.62 7,183,037 +0.30(+0.33%)
Sep 13, 2022 90.47 91.75 90.25 90.32 6,810,408 -1.74(-1.89%)
Sep 12, 2022 90.48 92.39 90.25 92.06 6,874,498 +2.33(+2.60%)
Sep 09, 2022 88.19 90.06 87.85 89.73 6,756,614 +1.84(+2.09%)
Sep 08, 2022 86.80 88.51 86.45 87.89 7,034,481 +0.78(+0.90%)
Sep 07, 2022 85.97 87.34 85.66 87.11 11,559,820 +0.91(+1.06%)
Sep 06, 2022 87.20 87.51 85.88 86.20 5,778,301 -1.00(-1.15%)
Sep 02, 2022 89.33 89.33 86.88 87.20 4,507,249 -1.33(-1.50%)
Sep 01, 2022 87.73 88.59 86.42 88.53 4,860,868 +0.61(+0.69%)
Aug 31, 2022 88.29 89.17 87.73 87.92 6,742,845 +0.67(+0.77%)
Aug 30, 2022 89.00 89.04 87.14 87.25 5,442,777 -1.66(-1.87%)
Aug 29, 2022 89.09 89.48 88.67 88.91 4,590,050 -0.52(-0.58%)
Aug 26, 2022 92.52 92.93 89.38 89.43 5,407,632 -2.71(-2.94%)
Aug 25, 2022 90.00 92.18 89.53 92.14 6,650,326 +2.86(+3.20%)
Aug 24, 2022 89.47 89.96 88.42 89.28 6,853,335 -0.94(-1.04%)
Aug 23, 2022 93.10 93.17 89.33 90.22 8,421,832 -2.87(-3.08%)
Aug 22, 2022 94.39 94.97 92.89 93.09 6,856,578 -1.91(-2.01%)
Aug 19, 2022 95.40 95.60 94.27 95.00 4,761,661 -0.24(-0.25%)
Aug 18, 2022 95.00 95.34 94.14 95.24 3,552,273 +0.33(+0.35%)
Aug 17, 2022 94.55 95.26 94.28 94.91 3,505,423 -0.40(-0.42%)
Aug 16, 2022 94.61 95.56 94.61 95.31 3,664,611 +0.11(+0.12%)
Aug 15, 2022 94.56 95.49 94.10 95.20 3,541,480 +0.38(+0.40%)
Aug 12, 2022 94.05 94.83 93.89 94.82 8,837,517 +0.78(+0.83%)
Aug 11, 2022 94.74 94.97 93.85 94.04 5,907,286 -0.13(-0.14%)
Aug 10, 2022 94.00 94.36 93.64 94.17 4,369,512 +1.07(+1.15%)
Aug 09, 2022 93.55 93.97 92.91 93.10 2,945,010 -0.48(-0.51%)
Aug 08, 2022 93.65 94.39 93.48 93.58 3,649,680 +0.30(+0.32%)
Aug 05, 2022 92.89 93.38 92.54 93.28 3,333,037 +0.07(+0.08%)
Aug 04, 2022 93.78 94.15 92.98 93.21 3,390,445 -0.56(-0.60%)
Aug 03, 2022 93.28 94.14 92.81 93.77 3,489,635 +0.56(+0.60%)
Aug 02, 2022 93.03 94.14 92.67 93.21 4,048,908 +0.13(+0.14%)
Aug 01, 2022 91.83 93.28 91.35 93.08 4,711,630 +0.56(+0.61%)
Jul 29, 2022 93.04 93.45 92.26 92.52 6,871,039 -0.95(-1.02%)
Jul 28, 2022 93.46 94.05 92.49 93.47 4,725,931 +0.25(+0.27%)
Jul 27, 2022 92.66 93.53 92.50 93.22 5,937,124 +1.32(+1.44%)
Jul 26, 2022 91.08 92.22 90.71 91.90 5,163,028 +1.15(+1.27%)
Jul 25, 2022 90.98 91.52 90.46 90.75 3,723,200 +0.03(+0.03%)
Jul 22, 2022 90.55 91.62 89.98 90.72 3,466,590 +0.46(+0.51%)
Jul 21, 2022 89.67 90.55 89.16 90.26 4,606,910 +1.03(+1.15%)
Jul 20, 2022 90.03 90.32 88.50 89.23 6,263,739 -1.10(-1.22%)
Jul 19, 2022 88.76 90.42 88.76 90.33 4,654,614 +2.43(+2.76%)
Jul 18, 2022 89.56 89.78 87.71 87.90 4,264,788 -1.22(-1.37%)
Jul 15, 2022 88.81 89.29 88.07 89.12 5,587,980 +1.61(+1.84%)
Jul 14, 2022 87.08 87.67 86.70 87.51 3,842,798 -0.40(-0.46%)
Jul 13, 2022 87.66 88.60 86.81 87.91 4,244,158 -0.78(-0.88%)
Jul 12, 2022 88.80 89.99 88.38 88.69 6,200,268 -0.26(-0.29%)
Jul 11, 2022 88.66 89.32 88.17 88.95 3,345,250 -0.53(-0.59%)
Jul 08, 2022 89.62 90.41 89.23 89.48 3,997,923 -0.02(-0.02%)
Jul 07, 2022 89.37 89.70 88.70 89.50 5,581,150 -0.12(-0.13%)
Jul 06, 2022 90.04 90.48 89.10 89.62 8,061,907 -0.87(-0.96%)
Jul 05, 2022 90.53 90.53 88.81 90.49 3,590,440 -0.89(-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.