Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 81.99 82.89 81.00 81.47 461,962 -1.14(-1.38%)
Oct 28, 2022 79.79 82.78 79.23 82.61 408,550 +2.84(+3.56%)
Oct 27, 2022 80.05 81.96 79.22 79.77 598,099 +0.50(+0.63%)
Oct 26, 2022 81.21 82.50 79.23 79.27 759,869 -1.23(-1.53%)
Oct 25, 2022 79.41 80.53 78.92 80.50 812,171 +1.52(+1.92%)
Oct 24, 2022 76.59 79.52 76.18 78.98 775,828 +2.82(+3.71%)
Oct 21, 2022 74.27 76.80 73.71 76.16 796,736 +2.19(+2.96%)
Oct 20, 2022 74.30 76.90 73.33 73.97 938,849 -0.02(-0.03%)
Oct 19, 2022 78.83 78.83 71.18 73.99 2,384,340 -6.86(-8.49%)
Oct 18, 2022 82.49 82.88 80.19 80.85 1,402,335 +1.69(+2.14%)
Oct 17, 2022 79.80 80.02 77.80 79.16 822,659 +1.33(+1.71%)
Oct 14, 2022 78.49 79.45 77.65 77.83 989,805 -0.65(-0.82%)
Oct 13, 2022 76.96 79.17 74.21 78.47 1,049,212 -0.23(-0.29%)
Oct 12, 2022 77.83 79.35 76.10 78.70 1,222,456 +0.77(+0.98%)
Oct 11, 2022 74.80 79.19 74.54 77.94 1,652,527 +2.71(+3.61%)
Oct 10, 2022 72.30 75.40 71.34 75.22 997,161 +3.23(+4.49%)
Oct 07, 2022 71.74 72.34 69.77 71.99 1,007,426 +0.39(+0.54%)
Oct 06, 2022 71.39 72.39 70.33 71.60 459,184 -0.32(-0.44%)
Oct 05, 2022 72.09 72.34 71.08 71.92 555,034 -0.91(-1.26%)
Oct 04, 2022 70.83 73.03 70.83 72.83 857,157 +3.51(+5.06%)
Oct 03, 2022 68.96 71.02 67.87 69.33 1,069,482 -0.26(-0.37%)
Sep 30, 2022 68.26 71.47 68.11 69.58 1,069,483 +1.07(+1.57%)
Sep 29, 2022 71.40 71.69 66.71 68.51 1,762,786 -5.75(-7.74%)
Sep 28, 2022 72.59 75.68 70.13 74.26 2,153,155 +2.91(+4.08%)
Sep 27, 2022 69.66 71.71 69.48 71.34 2,008,329 +2.85(+4.17%)
Sep 26, 2022 68.43 69.79 67.90 68.49 983,946 -0.65(-0.93%)
Sep 23, 2022 68.12 69.48 66.92 69.14 1,677,020 -0.80(-1.14%)
Sep 22, 2022 72.21 72.37 69.62 69.93 551,396 -2.38(-3.29%)
Sep 21, 2022 73.96 75.12 72.28 72.31 778,796 -1.50(-2.03%)
Sep 20, 2022 75.31 75.86 73.37 73.81 817,051 -2.76(-3.61%)
Sep 19, 2022 74.04 76.72 73.97 76.57 740,566 +1.92(+2.57%)
Sep 16, 2022 74.71 76.19 73.69 74.65 1,123,951 -0.83(-1.09%)
Sep 15, 2022 76.38 77.83 74.83 75.48 790,918 -0.96(-1.26%)
Sep 14, 2022 77.58 77.58 74.61 76.44 800,631 -1.07(-1.39%)
Sep 13, 2022 80.56 80.69 77.31 77.52 927,443 -6.20(-7.41%)
Sep 12, 2022 81.93 84.62 81.38 83.72 773,743 +2.76(+3.41%)
Sep 09, 2022 79.12 81.35 79.12 80.96 654,076 +2.23(+2.83%)
Sep 08, 2022 77.21 78.77 76.16 78.73 678,024 +0.03(+0.04%)
Sep 07, 2022 76.76 79.07 76.29 78.70 806,360 +2.79(+3.68%)
Sep 06, 2022 77.37 78.13 74.94 75.91 840,090 -1.53(-1.98%)
Sep 02, 2022 79.64 79.64 76.55 77.44 585,537 -1.30(-1.65%)
Sep 01, 2022 79.97 80.17 77.36 78.74 748,569 -1.81(-2.25%)
Aug 31, 2022 82.33 82.33 79.27 80.55 614,505 -1.27(-1.56%)
Aug 30, 2022 82.41 82.91 80.97 81.82 565,405 -0.27(-0.33%)
Aug 29, 2022 83.40 83.84 81.90 82.09 595,226 -2.40(-2.84%)
Aug 26, 2022 88.88 89.35 84.16 84.49 506,490 -4.12(-4.65%)
Aug 25, 2022 86.98 90.02 86.92 88.61 396,979 +1.88(+2.17%)
Aug 24, 2022 87.04 88.22 85.74 86.73 514,162 +0.28(+0.32%)
Aug 23, 2022 86.27 87.15 85.76 86.45 516,565 +0.39(+0.45%)
Aug 22, 2022 88.14 88.15 85.94 86.06 608,046 -3.75(-4.17%)
Aug 19, 2022 91.92 92.32 89.55 89.81 575,818 -3.06(-3.30%)
Aug 18, 2022 92.82 93.45 92.28 92.87 841,710 +0.29(+0.31%)
Aug 17, 2022 92.48 93.69 91.53 92.58 698,749 -1.85(-1.96%)
Aug 16, 2022 91.33 95.57 90.98 94.43 702,186 +2.93(+3.21%)
Aug 15, 2022 90.44 91.93 89.84 91.50 446,895 +0.16(+0.17%)
Aug 12, 2022 90.01 91.35 89.13 91.34 438,903 +1.47(+1.64%)
Aug 11, 2022 88.47 91.27 88.47 89.87 660,000 +2.17(+2.47%)
Aug 10, 2022 87.42 89.04 87.03 87.70 573,704 +2.67(+3.15%)
Aug 09, 2022 87.34 87.75 84.20 85.03 654,557 -2.83(-3.23%)
Aug 08, 2022 85.35 89.91 84.84 87.86 1,129,533 +3.45(+4.09%)
Aug 05, 2022 82.73 85.58 82.24 84.41 519,958 +0.79(+0.94%)
Aug 04, 2022 85.21 87.34 83.59 83.62 817,986 -1.92(-2.24%)
Aug 03, 2022 81.83 86.10 81.58 85.54 1,117,548 +5.72(+7.16%)
Aug 02, 2022 82.74 83.16 79.68 79.83 927,495 -3.98(-4.75%)
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.