Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 76.21 77.88 74.48 75.83 1,120,093 -1.76(-2.27%)
Sep 22, 2022 78.64 79.31 76.58 77.59 1,182,648 -2.10(-2.64%)
Sep 21, 2022 81.80 83.89 79.41 79.69 742,348 -1.71(-2.10%)
Sep 20, 2022 82.02 82.61 80.55 81.40 923,162 -1.56(-1.88%)
Sep 19, 2022 81.22 83.08 80.34 82.96 1,067,397 +1.18(+1.44%)
Sep 16, 2022 83.17 83.42 80.65 81.78 1,122,572 -3.60(-4.22%)
Sep 15, 2022 84.64 87.19 84.51 85.38 693,330 -0.76(-0.88%)
Sep 14, 2022 87.15 87.52 85.36 86.14 906,043 -1.26(-1.44%)
Sep 13, 2022 89.03 89.21 85.42 87.40 1,213,972 -5.09(-5.50%)
Sep 12, 2022 91.55 93.30 91.55 92.49 931,560 +1.04(+1.14%)
Sep 09, 2022 89.28 91.88 88.64 91.45 1,053,006 +2.95(+3.33%)
Sep 08, 2022 86.65 88.97 85.10 88.50 1,104,565 +0.10(+0.11%)
Sep 07, 2022 88.16 88.93 85.66 88.40 1,244,118 -0.35(-0.39%)
Sep 06, 2022 91.03 92.42 88.26 88.75 1,044,315 -2.69(-2.94%)
Sep 02, 2022 97.34 97.63 90.27 91.44 1,381,148 -4.68(-4.87%)
Sep 01, 2022 96.49 98.10 93.47 96.12 634,451 -1.99(-2.03%)
Aug 31, 2022 101.06 102.66 97.04 98.11 720,415 -2.04(-2.04%)
Aug 30, 2022 100.22 101.41 98.00 100.15 628,609 +1.41(+1.43%)
Aug 29, 2022 99.21 101.22 97.57 98.74 937,769 -1.61(-1.60%)
Aug 26, 2022 104.18 104.18 99.99 100.35 859,387 -4.14(-3.96%)
Aug 25, 2022 103.19 105.00 101.36 104.49 372,062 +1.96(+1.91%)
Aug 24, 2022 103.30 105.20 102.02 102.53 704,873 -0.26(-0.25%)
Aug 23, 2022 105.96 107.73 102.62 102.79 813,690 -4.08(-3.82%)
Aug 22, 2022 107.25 108.77 105.70 106.87 400,681 -2.56(-2.34%)
Aug 19, 2022 111.74 111.85 107.80 109.43 619,874 -2.97(-2.64%)
Aug 18, 2022 112.12 112.66 110.10 112.40 511,552 +0.78(+0.70%)
Aug 17, 2022 111.25 112.81 109.27 111.62 558,178 -2.34(-2.05%)
Aug 16, 2022 114.20 114.90 111.60 113.96 1,057,384 -2.04(-1.76%)
Aug 15, 2022 115.25 117.61 114.67 116.00 662,804 -1.17(-1.00%)
Aug 12, 2022 117.15 118.14 115.30 117.17 360,286 +1.01(+0.87%)
Aug 11, 2022 119.33 120.39 114.62 116.16 834,631 -1.86(-1.58%)
Aug 10, 2022 117.25 118.84 114.85 118.02 959,752 +6.57(+5.90%)
Aug 09, 2022 114.93 116.06 110.31 111.45 1,371,872 -5.42(-4.64%)
Aug 08, 2022 117.42 120.29 116.45 116.87 722,501 -0.34(-0.29%)
Aug 05, 2022 113.16 118.48 112.95 117.21 978,187 +1.49(+1.29%)
Aug 04, 2022 116.74 116.99 113.22 115.72 879,413 -0.08(-0.07%)
Aug 03, 2022 112.69 117.29 112.69 115.80 1,215,530 +3.47(+3.09%)
Aug 02, 2022 105.04 112.50 104.96 112.33 1,671,621 +5.15(+4.81%)
Aug 01, 2022 106.26 109.93 105.80 107.18 941,406 -0.94(-0.87%)
Jul 29, 2022 107.37 112.33 104.00 108.12 4,251,671 +9.74(+9.90%)
Jul 28, 2022 95.20 98.87 93.43 98.38 1,591,746 +3.00(+3.15%)
Jul 27, 2022 95.40 96.75 94.68 95.38 828,266 +1.50(+1.60%)
Jul 26, 2022 97.14 97.14 92.92 93.88 855,870 -3.96(-4.05%)
Jul 25, 2022 98.92 100.04 96.69 97.84 733,991 -2.27(-2.27%)
Jul 22, 2022 103.66 106.70 99.06 100.11 553,923 -4.26(-4.08%)
Jul 21, 2022 100.03 104.93 99.14 104.37 1,039,065 +4.12(+4.11%)
Jul 20, 2022 94.33 100.56 94.15 100.25 1,018,632 +6.60(+7.05%)
Jul 19, 2022 95.76 95.76 91.81 93.65 1,068,402 +0.00(+0.00%)
Jul 18, 2022 94.75 95.74 92.43 93.65 712,698 +1.33(+1.44%)
Jul 15, 2022 91.53 92.97 89.84 92.32 428,338 +2.14(+2.37%)
Jul 14, 2022 91.21 91.21 88.42 90.18 737,485 -1.72(-1.87%)
Jul 13, 2022 90.75 94.03 88.00 91.90 605,032 -0.74(-0.80%)
Jul 12, 2022 96.80 96.85 91.00 92.64 806,233 -3.47(-3.61%)
Jul 11, 2022 98.77 98.77 92.76 96.11 683,722 -3.27(-3.29%)
Jul 08, 2022 97.44 101.58 96.25 99.38 465,479 -0.10(-0.10%)
Jul 07, 2022 95.08 99.83 95.06 99.48 765,526 +4.09(+4.29%)
Jul 06, 2022 98.09 100.99 94.81 95.39 810,385 -3.11(-3.16%)
Jul 05, 2022 94.00 99.45 92.61 98.50 821,155 +3.77(+3.98%)
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.