Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 90.14 90.50 89.30 90.23 5,184,247 -0.25(-0.27%)
Oct 28, 2022 88.02 90.55 87.61 90.47 6,684,694 +3.12(+3.57%)
Oct 27, 2022 86.53 88.86 86.51 87.35 6,742,467 +1.22(+1.41%)
Oct 26, 2022 84.31 87.73 84.31 86.13 7,008,956 +2.06(+2.44%)
Oct 25, 2022 84.20 84.69 81.69 84.08 7,945,950 -1.30(-1.53%)
Oct 24, 2022 84.78 86.07 84.69 85.38 8,119,430 +1.13(+1.34%)
Oct 21, 2022 83.03 84.59 82.28 84.25 5,699,026 +1.24(+1.49%)
Oct 20, 2022 83.56 84.15 82.60 83.01 3,849,637 -0.37(-0.45%)
Oct 19, 2022 82.93 84.64 82.64 83.38 4,806,673 +0.26(+0.31%)
Oct 18, 2022 81.76 83.78 81.28 83.13 6,072,881 +2.75(+3.42%)
Oct 17, 2022 80.13 81.30 79.77 80.38 4,668,066 +1.79(+2.28%)
Oct 14, 2022 81.28 81.28 78.17 78.59 4,849,765 -2.17(-2.69%)
Oct 13, 2022 77.50 81.02 77.06 80.76 5,305,844 +1.79(+2.27%)
Oct 12, 2022 80.42 80.53 78.91 78.97 5,768,680 -1.52(-1.89%)
Oct 11, 2022 79.68 81.40 79.27 80.49 4,778,841 +0.41(+0.51%)
Oct 10, 2022 80.72 81.81 79.56 80.08 3,831,024 +0.14(+0.18%)
Oct 07, 2022 79.70 80.02 78.70 79.94 4,642,427 -0.26(-0.32%)
Oct 06, 2022 80.67 81.33 79.95 80.20 3,354,445 -0.88(-1.09%)
Oct 05, 2022 80.46 81.81 80.04 81.08 3,994,089 -0.30(-0.37%)
Oct 04, 2022 80.17 82.11 79.96 81.39 4,657,398 +2.30(+2.91%)
Oct 03, 2022 78.89 80.00 78.04 79.08 4,522,251 +1.19(+1.53%)
Sep 30, 2022 78.45 78.86 77.81 77.89 6,729,947 -0.46(-0.58%)
Sep 29, 2022 78.67 78.94 77.48 78.35 7,345,865 -0.91(-1.15%)
Sep 28, 2022 77.29 79.82 76.88 79.26 6,375,619 +2.19(+2.84%)
Sep 27, 2022 77.62 78.08 76.38 77.08 6,430,749 -0.09(-0.11%)
Sep 26, 2022 77.64 78.40 76.82 77.16 5,089,923 -0.89(-1.15%)
Sep 23, 2022 78.86 79.01 76.85 78.06 7,068,271 -1.35(-1.70%)
Sep 22, 2022 79.93 80.44 79.17 79.41 5,201,170 -0.83(-1.03%)
Sep 21, 2022 82.94 83.73 80.20 80.24 7,402,693 -0.79(-0.97%)
Sep 20, 2022 80.47 81.34 79.66 81.03 4,057,292 +0.19(+0.24%)
Sep 19, 2022 80.36 81.20 79.97 80.83 5,870,136 -0.24(-0.29%)
Sep 16, 2022 80.71 82.02 80.41 81.07 8,629,135 -0.39(-0.48%)
Sep 15, 2022 81.88 82.74 81.00 81.46 5,311,790 -0.75(-0.91%)
Sep 14, 2022 80.22 83.31 79.26 82.21 8,131,919 +2.55(+3.20%)
Sep 13, 2022 81.98 82.73 79.30 79.66 6,166,095 -3.88(-4.65%)
Sep 12, 2022 84.06 84.39 83.27 83.55 5,712,321 -0.23(-0.27%)
Sep 09, 2022 82.88 84.08 82.30 83.78 4,337,096 +1.41(+1.71%)
Sep 08, 2022 82.64 82.87 81.31 82.37 6,050,256 -0.85(-1.02%)
Sep 07, 2022 82.14 83.46 81.22 83.21 5,604,819 +0.28(+0.33%)
Sep 06, 2022 83.46 84.08 82.39 82.94 4,789,392 -0.41(-0.49%)
Sep 02, 2022 84.66 85.41 83.06 83.35 4,384,005 -0.42(-0.50%)
Sep 01, 2022 85.08 85.21 83.24 83.77 6,464,907 -1.64(-1.92%)
Aug 31, 2022 86.58 86.82 85.36 85.40 4,902,836 -1.03(-1.19%)
Aug 30, 2022 87.91 88.02 85.95 86.43 3,639,164 -1.23(-1.40%)
Aug 29, 2022 88.17 88.49 86.86 87.66 3,992,416 -1.33(-1.50%)
Aug 26, 2022 91.94 92.14 88.96 88.99 2,948,515 -2.48(-2.72%)
Aug 25, 2022 89.28 91.56 89.22 91.47 4,474,196 +2.68(+3.02%)
Aug 24, 2022 88.47 89.05 88.30 88.79 3,222,122 +0.84(+0.95%)
Aug 23, 2022 87.48 88.16 87.31 87.95 2,768,008 +0.62(+0.71%)
Aug 22, 2022 87.84 88.45 87.21 87.33 6,062,766 -1.54(-1.73%)
Aug 19, 2022 89.68 90.41 88.62 88.88 5,280,475 -1.25(-1.38%)
Aug 18, 2022 90.26 90.42 89.67 90.12 2,829,963 +0.26(+0.29%)
Aug 17, 2022 89.03 90.48 88.75 89.86 3,499,601 -0.06(-0.06%)
Aug 16, 2022 90.55 91.06 89.76 89.92 6,184,401 -1.02(-1.12%)
Aug 15, 2022 89.25 90.96 88.88 90.94 3,569,133 +1.06(+1.18%)
Aug 12, 2022 88.25 89.94 88.25 89.88 3,860,704 +1.76(+2.00%)
Aug 11, 2022 88.68 89.35 88.04 88.12 3,687,218 -0.26(-0.29%)
Aug 10, 2022 87.95 88.66 87.46 88.38 3,542,638 +1.40(+1.61%)
Aug 09, 2022 86.57 87.32 86.15 86.98 3,316,401 +0.70(+0.81%)
Aug 08, 2022 88.64 88.64 86.05 86.28 4,870,489 -1.73(-1.97%)
Aug 05, 2022 87.19 88.07 86.88 88.01 3,509,711 +0.24(+0.27%)
Aug 04, 2022 89.53 89.74 87.72 87.77 4,695,693 -1.66(-1.85%)
Aug 03, 2022 88.69 89.81 87.42 89.43 4,749,111 +0.74(+0.83%)
Aug 02, 2022 88.68 89.66 87.69 88.69 4,298,555 +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.