Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 73.75 75.99 64.44 65.16 17,194,516 -21.26(-24.60%)
Sep 28, 2022 82.35 86.85 82.12 86.42 3,075,726 +5.27(+6.49%)
Sep 27, 2022 81.34 82.37 79.84 81.15 1,532,178 +1.18(+1.48%)
Sep 26, 2022 79.49 81.38 79.08 79.97 1,756,039 +0.48(+0.60%)
Sep 23, 2022 78.33 79.56 76.00 79.49 2,517,278 -0.28(-0.35%)
Sep 22, 2022 80.56 81.56 79.57 79.77 1,412,470 -1.29(-1.59%)
Sep 21, 2022 82.65 84.44 80.97 81.06 1,272,954 -1.13(-1.37%)
Sep 20, 2022 84.76 85.08 80.50 82.19 1,693,134 -3.99(-4.63%)
Sep 19, 2022 84.24 86.33 83.70 86.18 1,089,398 +1.45(+1.71%)
Sep 16, 2022 84.25 85.53 83.08 84.73 1,987,593 -0.25(-0.29%)
Sep 15, 2022 86.07 86.90 84.49 84.98 1,090,191 -0.42(-0.49%)
Sep 14, 2022 85.93 85.93 83.30 85.40 1,044,814 -0.17(-0.20%)
Sep 13, 2022 87.50 88.28 85.13 85.57 1,240,943 -5.51(-6.05%)
Sep 12, 2022 92.43 93.34 90.60 91.08 1,007,557 +0.08(+0.09%)
Sep 09, 2022 86.62 91.42 86.50 91.00 1,961,362 +2.12(+2.39%)
Sep 08, 2022 87.48 88.96 86.49 88.88 858,069 +0.36(+0.41%)
Sep 07, 2022 84.96 88.69 84.80 88.52 1,385,423 +3.39(+3.98%)
Sep 06, 2022 88.12 88.12 84.40 85.13 1,698,320 -2.43(-2.78%)
Sep 02, 2022 90.34 90.56 87.05 87.56 1,048,933 -1.56(-1.75%)
Sep 01, 2022 88.21 89.22 86.93 89.12 1,113,643 +0.68(+0.77%)
Aug 31, 2022 90.34 90.73 88.34 88.44 1,535,470 -1.89(-2.09%)
Aug 30, 2022 91.89 92.10 89.39 90.33 1,140,743 -0.37(-0.41%)
Aug 29, 2022 89.00 91.00 88.46 90.70 1,021,554 +0.70(+0.78%)
Aug 26, 2022 94.00 94.42 89.61 90.00 935,058 -3.24(-3.47%)
Aug 25, 2022 91.71 93.47 90.83 93.24 858,768 +2.32(+2.55%)
Aug 24, 2022 90.64 92.05 90.05 90.92 842,619 +0.58(+0.64%)
Aug 23, 2022 90.11 91.28 89.07 90.34 1,125,633 +0.48(+0.53%)
Aug 22, 2022 93.97 93.97 89.69 89.86 1,387,360 -6.41(-6.66%)
Aug 19, 2022 97.56 98.15 95.56 96.27 1,016,489 -2.47(-2.50%)
Aug 18, 2022 99.99 99.99 97.93 98.74 809,090 -1.27(-1.27%)
Aug 17, 2022 103.06 103.06 98.97 100.01 1,472,602 -4.21(-4.04%)
Aug 16, 2022 101.07 106.24 101.07 104.22 1,336,315 +2.80(+2.76%)
Aug 15, 2022 101.22 102.20 100.47 101.42 788,740 -0.17(-0.17%)
Aug 12, 2022 102.11 102.30 100.58 101.59 658,190 -0.11(-0.11%)
Aug 11, 2022 101.34 103.26 101.26 101.70 936,834 +1.68(+1.68%)
Aug 10, 2022 99.88 101.19 99.24 100.02 968,377 +3.05(+3.15%)
Aug 09, 2022 99.14 99.25 95.63 96.97 709,418 -2.80(-2.81%)
Aug 08, 2022 99.92 102.12 99.67 99.77 903,851 +0.60(+0.61%)
Aug 05, 2022 98.60 100.70 98.32 99.17 710,800 -0.30(-0.30%)
Aug 04, 2022 99.93 101.86 99.15 99.47 737,242 -0.33(-0.33%)
Aug 03, 2022 100.53 100.90 98.48 99.80 1,022,784 +0.78(+0.79%)
Aug 02, 2022 100.71 101.33 98.66 99.02 1,274,972 -2.94(-2.88%)
Aug 01, 2022 98.77 102.59 98.77 101.96 1,392,353 +2.42(+2.43%)
Jul 29, 2022 98.11 100.02 97.50 99.54 1,209,157 +1.56(+1.59%)
Jul 28, 2022 94.26 98.26 93.59 97.98 1,433,443 +3.61(+3.83%)
Jul 27, 2022 93.30 94.92 91.80 94.37 1,094,406 +2.16(+2.34%)
Jul 26, 2022 93.22 93.52 91.30 92.21 825,399 -2.42(-2.56%)
Jul 25, 2022 94.38 95.62 92.84 94.63 1,195,608 +0.28(+0.30%)
Jul 22, 2022 96.49 98.49 93.70 94.35 854,750 -1.66(-1.73%)
Jul 21, 2022 96.30 96.70 93.89 96.01 1,077,161 -0.60(-0.62%)
Jul 20, 2022 95.93 96.80 94.40 96.61 1,267,285 +0.45(+0.47%)
Jul 19, 2022 94.26 96.27 93.30 96.16 1,323,913 +3.34(+3.60%)
Jul 18, 2022 92.60 94.84 92.15 92.82 976,851 +1.27(+1.39%)
Jul 15, 2022 90.00 92.60 89.75 91.55 1,070,038 +2.44(+2.74%)
Jul 14, 2022 88.72 89.36 86.60 89.11 1,252,867 -1.49(-1.64%)
Jul 13, 2022 89.84 91.36 88.72 90.60 992,719 -0.64(-0.70%)
Jul 12, 2022 88.92 92.18 88.92 91.24 1,487,912 +2.40(+2.70%)
Jul 11, 2022 91.85 93.03 88.71 88.84 1,104,620 -3.82(-4.12%)
Jul 08, 2022 94.41 94.85 92.47 92.66 1,041,709 -2.21(-2.33%)
Jul 07, 2022 93.03 95.43 92.75 94.87 1,173,571 +1.89(+2.03%)
Jul 06, 2022 95.85 96.18 92.27 92.98 1,248,642 -2.84(-2.96%)
Jul 05, 2022 90.40 95.91 90.22 95.82 1,568,214 +3.15(+3.40%)
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.