Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 90.13 90.50 89.30 90.22 5,184,591 -0.25(-0.27%)
Oct 28, 2022 88.01 90.54 87.60 90.47 6,685,137 +3.12(+3.57%)
Oct 27, 2022 86.53 88.85 86.50 87.35 6,742,914 +1.22(+1.41%)
Oct 26, 2022 84.30 87.73 84.30 86.13 7,009,421 +2.06(+2.44%)
Oct 25, 2022 84.20 84.68 81.69 84.07 7,946,477 -1.30(-1.53%)
Oct 24, 2022 84.78 86.06 84.68 85.38 8,119,968 +1.13(+1.34%)
Oct 21, 2022 83.03 84.59 82.28 84.25 5,699,404 +1.24(+1.49%)
Oct 20, 2022 83.55 84.15 82.59 83.01 3,849,893 -0.37(-0.45%)
Oct 19, 2022 82.92 84.64 82.64 83.38 4,806,992 +0.26(+0.31%)
Oct 18, 2022 81.75 83.78 81.28 83.12 6,073,284 +2.75(+3.42%)
Oct 17, 2022 80.13 81.30 79.76 80.37 4,668,376 +1.79(+2.28%)
Oct 14, 2022 81.28 81.28 78.17 78.58 4,850,086 -2.17(-2.69%)
Oct 13, 2022 77.50 81.01 77.06 80.75 5,306,196 +1.79(+2.27%)
Oct 12, 2022 80.42 80.52 78.91 78.96 5,769,062 -1.52(-1.89%)
Oct 11, 2022 79.68 81.39 79.27 80.49 4,779,158 +0.41(+0.51%)
Oct 10, 2022 80.72 81.80 79.56 80.08 3,831,278 +0.14(+0.18%)
Oct 07, 2022 79.70 80.01 78.70 79.93 4,642,735 -0.26(-0.32%)
Oct 06, 2022 80.67 81.32 79.94 80.19 3,354,668 -0.88(-1.09%)
Oct 05, 2022 80.46 81.81 80.04 81.08 3,994,354 -0.30(-0.37%)
Oct 04, 2022 80.16 82.10 79.95 81.38 4,657,706 +2.30(+2.91%)
Oct 03, 2022 78.89 79.99 78.03 79.08 4,522,550 +1.19(+1.53%)
Sep 30, 2022 78.44 78.85 77.80 77.89 6,730,393 -0.46(-0.58%)
Sep 29, 2022 78.66 78.94 77.47 78.35 7,346,351 -0.91(-1.15%)
Sep 28, 2022 77.28 79.81 76.87 79.26 6,376,042 +2.19(+2.84%)
Sep 27, 2022 77.61 78.07 76.38 77.07 6,431,175 -0.09(-0.11%)
Sep 26, 2022 77.63 78.40 76.81 77.16 5,090,260 -0.89(-1.15%)
Sep 23, 2022 78.85 79.00 76.84 78.05 7,068,739 -1.35(-1.70%)
Sep 22, 2022 79.93 80.43 79.16 79.40 5,201,515 -0.83(-1.03%)
Sep 21, 2022 82.93 83.72 80.19 80.23 7,403,183 -0.79(-0.97%)
Sep 20, 2022 80.47 81.33 79.66 81.02 4,057,561 +0.19(+0.24%)
Sep 19, 2022 80.35 81.20 79.96 80.83 5,870,526 -0.24(-0.29%)
Sep 16, 2022 80.71 82.01 80.40 81.07 8,629,706 -0.39(-0.48%)
Sep 15, 2022 81.88 82.73 81.00 81.46 5,312,142 -0.75(-0.91%)
Sep 14, 2022 80.21 83.30 79.25 82.21 8,132,458 +2.55(+3.20%)
Sep 13, 2022 81.97 82.72 79.30 79.66 6,166,504 -3.88(-4.65%)
Sep 12, 2022 84.05 84.39 83.27 83.54 5,712,700 -0.23(-0.27%)
Sep 09, 2022 82.88 84.08 82.30 83.77 4,337,383 +1.41(+1.71%)
Sep 08, 2022 82.64 82.87 81.31 82.36 6,050,657 -0.85(-1.02%)
Sep 07, 2022 82.13 83.46 81.21 83.21 5,605,191 +0.28(+0.33%)
Sep 06, 2022 83.46 84.07 82.39 82.93 4,789,709 -0.41(-0.49%)
Sep 02, 2022 84.65 85.41 83.06 83.34 4,384,296 -0.42(-0.50%)
Sep 01, 2022 85.07 85.21 83.24 83.76 6,465,335 -1.64(-1.92%)
Aug 31, 2022 86.58 86.81 85.36 85.40 4,903,161 -1.03(-1.19%)
Aug 30, 2022 87.91 88.02 85.95 86.42 3,639,405 -1.23(-1.40%)
Aug 29, 2022 88.17 88.48 86.85 87.65 3,992,681 -1.33(-1.50%)
Aug 26, 2022 91.93 92.13 88.96 88.98 2,948,711 -2.48(-2.72%)
Aug 25, 2022 89.28 91.55 89.21 91.47 4,474,492 +2.68(+3.02%)
Aug 24, 2022 88.46 89.04 88.30 88.78 3,222,336 +0.84(+0.95%)
Aug 23, 2022 87.47 88.16 87.31 87.95 2,768,191 +0.62(+0.71%)
Aug 22, 2022 87.83 88.44 87.20 87.33 6,063,168 -1.54(-1.73%)
Aug 19, 2022 89.68 90.40 88.62 88.87 5,280,825 -1.25(-1.38%)
Aug 18, 2022 90.25 90.41 89.67 90.12 2,830,151 +0.26(+0.29%)
Aug 17, 2022 89.03 90.47 88.74 89.86 3,499,834 -0.06(-0.06%)
Aug 16, 2022 90.54 91.05 89.75 89.92 6,184,811 -1.02(-1.12%)
Aug 15, 2022 89.24 90.96 88.88 90.94 3,569,370 +1.06(+1.18%)
Aug 12, 2022 88.24 89.93 88.24 89.88 3,860,960 +1.76(+2.00%)
Aug 11, 2022 88.68 89.35 88.03 88.12 3,687,463 -0.26(-0.29%)
Aug 10, 2022 87.95 88.66 87.46 88.37 3,542,874 +1.40(+1.61%)
Aug 09, 2022 86.57 87.31 86.14 86.97 3,316,621 +0.70(+0.81%)
Aug 08, 2022 88.64 88.64 86.05 86.27 4,870,812 -1.73(-1.97%)
Aug 05, 2022 87.18 88.07 86.88 88.00 3,509,944 +0.24(+0.27%)
Aug 04, 2022 89.53 89.74 87.71 87.77 4,696,005 -1.66(-1.85%)
Aug 03, 2022 88.69 89.80 87.42 89.42 4,749,426 +0.74(+0.83%)
Aug 02, 2022 88.68 89.66 87.69 88.69 4,298,840 +0.48(+0.55%)
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.