Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 86.11 88.00 85.39 88.00 6,672 +1.92(+2.23%)
Nov 29, 2022 86.24 86.25 85.92 86.08 12,624 +0.33(+0.38%)
Nov 28, 2022 86.26 86.69 85.51 85.75 3,605 -1.60(-1.83%)
Nov 25, 2022 87.26 87.48 87.26 87.35 3,380 +0.35(+0.40%)
Nov 23, 2022 87.18 87.20 86.88 87.00 2,229 +0.12(+0.14%)
Nov 22, 2022 86.07 86.88 86.07 86.88 1,706 +1.38(+1.61%)
Nov 21, 2022 85.58 85.58 85.35 85.50 1,992 -0.16(-0.19%)
Nov 18, 2022 86.07 86.07 85.29 85.67 2,102 +0.57(+0.67%)
Nov 17, 2022 84.02 85.20 84.02 85.09 11,846 -0.57(-0.67%)
Nov 16, 2022 88.87 88.87 85.45 85.67 24,578 -1.23(-1.41%)
Nov 15, 2022 89.45 89.45 86.89 86.89 2,140 +1.26(+1.47%)
Nov 14, 2022 86.39 86.80 85.63 85.63 2,029 -0.94(-1.09%)
Nov 11, 2022 86.53 87.01 86.39 86.57 7,763 +0.77(+0.90%)
Nov 10, 2022 84.30 85.80 84.30 85.80 5,035 +4.68(+5.76%)
Nov 09, 2022 82.61 82.61 80.95 81.12 3,224 -1.49(-1.80%)
Nov 08, 2022 85.12 85.12 82.47 82.61 46,793 -0.14(-0.17%)
Nov 07, 2022 81.98 82.81 81.94 82.75 4,481 +0.73(+0.89%)
Nov 04, 2022 81.64 82.01 80.75 82.01 3,574 +1.60(+1.99%)
Nov 03, 2022 80.06 80.77 80.06 80.41 29,346 -0.46(-0.57%)
Nov 02, 2022 83.62 83.62 80.79 80.87 72,636 -2.39(-2.87%)
Nov 01, 2022 83.56 83.64 82.76 83.27 328,056 +0.41(+0.49%)
Oct 31, 2022 83.21 83.21 82.86 82.86 625 -0.05(-0.06%)
Oct 28, 2022 81.94 82.91 81.93 82.91 1,127 +1.73(+2.13%)
Oct 27, 2022 81.93 82.12 81.18 81.18 850 -0.04(-0.05%)
Oct 26, 2022 81.63 81.63 81.21 81.21 900 +0.25(+0.31%)
Oct 25, 2022 80.86 80.97 80.86 80.97 1,236 +2.00(+2.54%)
Oct 24, 2022 78.96 16 +0.47(+0.60%)
Oct 21, 2022 77.27 78.49 77.27 78.49 2,107 +1.56(+2.02%)
Oct 20, 2022 77.75 78.53 76.94 76.94 1,028 -0.98(-1.26%)
Oct 19, 2022 78.25 78.25 77.81 77.92 561 -1.32(-1.66%)
Oct 18, 2022 79.24 79.58 78.74 79.23 3,157 +1.02(+1.30%)
Oct 17, 2022 77.73 78.46 77.73 78.21 917 +2.19(+2.88%)
Oct 14, 2022 78.15 78.15 76.03 76.03 1,894 -1.94(-2.49%)
Oct 13, 2022 74.23 78.06 74.23 77.96 2,469 +1.75(+2.29%)
Oct 12, 2022 76.22 76.22 76.22 76.22 327 -0.34(-0.44%)
Oct 11, 2022 76.05 77.57 76.05 76.56 4,007 +0.01(+0.01%)
Oct 10, 2022 76.84 76.84 76.55 76.55 2,186 -0.04(-0.05%)
Oct 07, 2022 76.66 76.66 76.59 76.59 1,510 -2.10(-2.67%)
Oct 06, 2022 79.31 79.31 78.41 78.68 8,544 -0.63(-0.79%)
Oct 05, 2022 78.66 79.44 78.14 79.31 5,252 -0.23(-0.29%)
Oct 04, 2022 78.53 79.54 78.53 79.54 15,053 +2.93(+3.83%)
Oct 03, 2022 76.17 77.10 76.17 76.61 40,596 +2.27(+3.05%)
Sep 30, 2022 74.76 75.63 74.34 74.34 5,063 -0.57(-0.76%)
Sep 29, 2022 75.73 75.73 74.46 74.92 1,846 -1.81(-2.36%)
Sep 28, 2022 76.53 76.90 76.53 76.73 768 +2.10(+2.81%)
Sep 27, 2022 75.42 75.42 73.92 74.63 7,120 -0.10(-0.13%)
Sep 26, 2022 75.63 76.22 74.73 74.73 9,494 -1.01(-1.34%)
Sep 23, 2022 77.01 77.01 75.05 75.75 5,367 -1.81(-2.33%)
Sep 22, 2022 79.35 79.35 77.46 77.55 5,162 -1.53(-1.93%)
Sep 21, 2022 80.93 81.01 79.08 79.08 14,641 -1.07(-1.33%)
Sep 20, 2022 80.62 80.62 79.68 80.15 2,115 -1.42(-1.74%)
Sep 19, 2022 81.12 81.57 81.10 81.57 805 +0.87(+1.08%)
Sep 16, 2022 80.70 80.70 80.70 80.70 344 -1.07(-1.30%)
Sep 15, 2022 81.81 82.21 81.47 81.77 1,165 -0.35(-0.42%)
Sep 14, 2022 82.19 82.37 81.94 82.11 9,642 -0.09(-0.11%)
Sep 13, 2022 83.59 83.59 82.17 82.20 1,495 -3.25(-3.80%)
Sep 12, 2022 85.34 85.51 85.24 85.45 3,070 +0.90(+1.06%)
Sep 09, 2022 83.81 84.55 83.81 84.55 1,060 +1.58(+1.90%)
Sep 08, 2022 82.41 82.97 82.41 82.97 3,233 +0.73(+0.89%)
Sep 07, 2022 79.90 82.24 79.90 82.24 1,735 +1.92(+2.39%)
Sep 06, 2022 80.67 80.67 80.22 80.32 2,654 -0.57(-0.70%)
Sep 02, 2022 82.74 82.74 80.89 80.89 2,262 -0.62(-0.77%)
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.