Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 82.86 84.23 81.06 81.19 462,409 -1.95(-2.35%)
Sep 29, 2022 84.23 84.74 82.42 83.14 460,208 -2.34(-2.74%)
Sep 28, 2022 83.94 85.89 83.94 85.48 410,601 +1.02(+1.21%)
Sep 27, 2022 84.51 85.95 82.98 84.46 575,475 +0.26(+0.31%)
Sep 26, 2022 85.22 87.16 84.06 84.20 665,016 -1.41(-1.65%)
Sep 23, 2022 86.46 86.65 84.66 85.61 512,707 -2.51(-2.85%)
Sep 22, 2022 89.54 89.58 87.94 88.12 198,082 -1.37(-1.53%)
Sep 21, 2022 91.35 92.30 89.44 89.49 319,564 -0.51(-0.57%)
Sep 20, 2022 90.90 91.05 89.55 90.00 352,768 -1.74(-1.90%)
Sep 19, 2022 88.99 91.77 88.99 91.74 214,375 +1.65(+1.83%)
Sep 16, 2022 90.49 90.52 88.77 90.09 598,698 -1.17(-1.28%)
Sep 15, 2022 91.87 92.92 91.02 91.26 226,855 -0.68(-0.74%)
Sep 14, 2022 91.95 92.56 91.00 91.94 290,040 -0.72(-0.78%)
Sep 13, 2022 95.80 95.80 92.31 92.66 310,907 -5.42(-5.53%)
Sep 12, 2022 97.19 98.16 96.58 98.08 353,118 +1.79(+1.86%)
Sep 09, 2022 96.94 97.90 96.14 96.29 305,119 +0.17(+0.18%)
Sep 08, 2022 95.89 96.23 94.42 96.12 260,399 -0.66(-0.68%)
Sep 07, 2022 94.31 97.06 94.31 96.78 251,022 +1.94(+2.05%)
Sep 06, 2022 94.27 97.01 93.83 94.84 547,668 +1.50(+1.61%)
Sep 02, 2022 95.46 96.28 92.86 93.34 228,505 -0.87(-0.92%)
Sep 01, 2022 94.83 94.83 92.86 94.21 293,713 -2.07(-2.15%)
Aug 31, 2022 96.99 96.99 95.87 96.28 236,570 -0.19(-0.20%)
Aug 30, 2022 98.26 98.38 95.72 96.47 217,594 -1.34(-1.37%)
Aug 29, 2022 97.29 98.21 96.52 97.81 234,855 -0.44(-0.45%)
Aug 26, 2022 103.08 103.29 98.15 98.25 236,357 -5.23(-5.05%)
Aug 25, 2022 101.56 103.60 101.56 103.48 172,919 +2.39(+2.36%)
Aug 24, 2022 101.13 102.23 100.75 101.09 177,871 -0.86(-0.84%)
Aug 23, 2022 102.39 103.47 101.88 101.95 239,767 -0.42(-0.41%)
Aug 22, 2022 102.71 103.51 101.94 102.37 204,741 -2.17(-2.08%)
Aug 19, 2022 105.74 105.88 104.24 104.54 196,700 -2.03(-1.90%)
Aug 18, 2022 103.19 107.42 103.19 106.57 359,033 +3.45(+3.35%)
Aug 17, 2022 103.37 103.86 101.77 103.12 310,545 -1.65(-1.57%)
Aug 16, 2022 103.63 105.18 103.63 104.77 379,167 +0.81(+0.78%)
Aug 15, 2022 103.03 104.17 102.78 103.96 190,633 +0.47(+0.45%)
Aug 12, 2022 101.78 103.49 101.41 103.49 260,197 +2.49(+2.47%)
Aug 11, 2022 101.18 102.53 100.62 101.00 226,497 +0.32(+0.32%)
Aug 10, 2022 100.09 101.43 100.00 100.68 298,117 +2.44(+2.48%)
Aug 09, 2022 100.68 100.80 97.90 98.24 286,271 -2.85(-2.82%)
Aug 08, 2022 102.55 103.33 100.98 101.09 177,911 -0.87(-0.85%)
Aug 05, 2022 100.98 102.67 100.81 101.96 209,169 -0.15(-0.15%)
Aug 04, 2022 102.79 102.99 101.97 102.11 229,221 -0.72(-0.70%)
Aug 03, 2022 101.15 104.29 101.11 102.83 319,020 +2.16(+2.15%)
Aug 02, 2022 101.08 101.74 99.50 100.67 258,787 -0.81(-0.80%)
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.