Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 86.10 86.10 80.26 83.10 3,950 -1.80(-2.12%)
Oct 28, 2022 81.00 84.90 78.00 84.90 5,978 +5.40(+6.79%)
Oct 27, 2022 72.00 81.00 69.30 79.50 7,355 +7.20(+9.96%)
Oct 26, 2022 75.90 80.55 71.10 72.30 3,537 -5.10(-6.59%)
Oct 25, 2022 73.80 82.20 73.65 77.40 3,382 +3.00(+4.03%)
Oct 24, 2022 85.80 87.20 73.59 74.40 5,618 -9.60(-11.43%)
Oct 21, 2022 81.00 85.20 78.00 84.00 6,315 +7.20(+9.38%)
Oct 20, 2022 77.10 80.10 75.30 76.80 3,981 +1.20(+1.59%)
Oct 19, 2022 76.20 79.50 72.90 75.60 3,203 -3.00(-3.82%)
Oct 18, 2022 76.50 83.10 75.00 78.60 2,686 +2.10(+2.75%)
Oct 17, 2022 69.30 76.50 69.28 76.50 4,496 +7.20(+10.39%)
Oct 14, 2022 73.80 74.40 68.10 69.30 4,430 -4.50(-6.10%)
Oct 13, 2022 67.50 74.10 64.50 73.80 5,880 +3.60(+5.13%)
Oct 12, 2022 72.00 74.70 67.80 70.20 5,714 -2.10(-2.90%)
Oct 11, 2022 71.70 75.90 70.50 72.30 4,472 +0.60(+0.84%)
Oct 10, 2022 81.00 82.20 70.05 71.70 6,645 -10.80(-13.09%)
Oct 07, 2022 87.90 91.20 82.20 82.50 3,680 -7.50(-8.33%)
Oct 06, 2022 87.60 91.80 85.80 90.00 4,742 +0.00(+0.00%)
Oct 05, 2022 94.50 96.89 85.50 90.00 3,301 -4.20(-4.46%)
Oct 04, 2022 97.50 99.00 87.90 94.20 8,914 -1.80(-1.87%)
Oct 03, 2022 87.60 98.40 85.08 96.00 19,842 +17.70(+22.61%)
Sep 30, 2022 78.30 81.00 76.50 78.30 3,532 +2.10(+2.76%)
Sep 29, 2022 82.20 82.88 72.30 76.20 5,211 -6.00(-7.30%)
Sep 28, 2022 78.00 84.00 76.50 82.20 6,256 +4.50(+5.79%)
Sep 27, 2022 79.50 81.00 74.10 77.70 6,576 -0.30(-0.38%)
Sep 26, 2022 78.90 81.00 74.10 78.00 15,334 +11.40(+17.12%)
Sep 23, 2022 74.10 74.40 63.90 66.60 9,524 -8.70(-11.55%)
Sep 22, 2022 75.00 79.20 72.00 75.30 4,668 +0.00(+0.00%)
Sep 21, 2022 79.50 81.00 75.00 75.30 6,400 -5.70(-7.04%)
Sep 20, 2022 83.40 83.40 78.00 81.00 6,812 -5.40(-6.25%)
Sep 19, 2022 94.50 94.50 84.90 86.40 9,377 -8.10(-8.57%)
Sep 16, 2022 101.70 102.00 93.60 94.50 6,471 -9.90(-9.48%)
Sep 15, 2022 104.70 110.40 103.20 104.40 3,833 -3.60(-3.33%)
Sep 14, 2022 109.20 110.70 102.15 108.00 5,013 +6.00(+5.88%)
Sep 13, 2022 107.10 109.50 101.70 102.00 4,688 -11.10(-9.81%)
Sep 12, 2022 111.00 116.10 108.90 113.10 6,887 +5.40(+5.01%)
Sep 09, 2022 111.60 112.50 103.94 107.70 3,509 -2.70(-2.45%)
Sep 08, 2022 104.40 111.60 102.60 110.40 3,804 +4.50(+4.25%)
Sep 07, 2022 97.50 105.90 97.50 105.90 2,547 +8.10(+8.28%)
Sep 06, 2022 102.00 103.48 97.20 97.80 5,665 -2.40(-2.40%)
Sep 02, 2022 107.40 107.40 96.90 100.20 6,199 +0.30(+0.30%)
Sep 01, 2022 111.00 111.00 95.70 99.90 10,670 -12.30(-10.96%)
Aug 31, 2022 100.50 117.90 99.08 112.20 11,415 +16.50(+17.24%)
Aug 30, 2022 103.20 107.85 95.10 95.70 4,459 -7.50(-7.27%)
Aug 29, 2022 102.30 105.60 99.90 103.20 3,684 -2.10(-1.99%)
Aug 26, 2022 110.40 110.40 102.90 105.30 3,550 -4.50(-4.10%)
Aug 25, 2022 103.80 110.10 102.60 109.80 5,425 +7.50(+7.33%)
Aug 24, 2022 103.20 113.40 100.50 102.30 13,289 +0.30(+0.29%)
Aug 23, 2022 95.10 102.50 92.10 102.00 6,473 +7.50(+7.94%)
Aug 22, 2022 103.20 104.70 91.80 94.50 11,120 -8.70(-8.43%)
Aug 19, 2022 102.60 105.00 97.80 103.20 6,200 +0.90(+0.88%)
Aug 18, 2022 105.00 107.40 95.70 102.30 13,121 -0.60(-0.58%)
Aug 17, 2022 115.20 115.20 102.90 102.90 29,128 -14.70(-12.50%)
Aug 16, 2022 129.90 136.80 115.20 117.60 14,662 -12.00(-9.26%)
Aug 15, 2022 157.50 159.15 127.50 129.60 16,656 -27.90(-17.71%)
Aug 12, 2022 156.00 157.80 145.50 157.50 9,073 +7.80(+5.21%)
Aug 11, 2022 152.40 158.65 145.80 149.70 7,514 +3.90(+2.67%)
Aug 10, 2022 180.00 184.50 142.50 145.80 18,209 -28.20(-16.21%)
Aug 09, 2022 171.90 184.20 166.20 174.00 23,493 +3.00(+1.75%)
Aug 08, 2022 144.00 175.80 143.07 171.00 64,642 +32.10(+23.11%)
Aug 05, 2022 137.70 139.47 129.90 138.90 6,718 +6.30(+4.75%)
Aug 04, 2022 132.00 133.20 126.30 132.60 2,219 +4.20(+3.27%)
Aug 03, 2022 123.90 132.00 120.95 128.40 5,989 +6.00(+4.90%)
Aug 02, 2022 117.30 122.40 115.54 122.40 2,673 +6.00(+5.15%)
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.