Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 77.37 77.41 75.28 75.29 2,308,506 -1.43(-1.86%)
Aug 30, 2022 78.28 78.73 76.38 76.72 2,202,431 -0.95(-1.23%)
Aug 29, 2022 77.36 78.66 76.82 77.67 2,047,526 -0.42(-0.54%)
Aug 26, 2022 82.58 82.72 77.46 78.09 3,393,662 -4.44(-5.38%)
Aug 25, 2022 79.88 82.78 79.88 82.53 2,720,699 +1.07(+1.31%)
Aug 24, 2022 79.23 82.61 79.05 81.46 2,132,958 +1.64(+2.06%)
Aug 23, 2022 80.34 80.92 79.80 79.82 1,895,146 -0.14(-0.17%)
Aug 22, 2022 80.17 80.75 79.58 79.95 2,453,901 -1.55(-1.90%)
Aug 19, 2022 82.39 82.63 80.88 81.50 3,094,786 -1.76(-2.11%)
Aug 18, 2022 84.06 84.08 82.84 83.26 2,037,602 -0.54(-0.65%)
Aug 17, 2022 84.33 84.77 82.98 83.80 3,544,559 -1.81(-2.11%)
Aug 16, 2022 85.00 86.49 84.29 85.61 2,505,108 -0.01(-0.01%)
Aug 15, 2022 85.55 86.59 84.99 85.62 2,308,759 -0.18(-0.22%)
Aug 12, 2022 84.73 85.88 84.35 85.81 2,138,637 +0.50(+0.58%)
Aug 11, 2022 85.50 86.81 84.87 85.31 2,660,218 +0.47(+0.55%)
Aug 10, 2022 84.39 86.52 84.25 84.84 2,414,142 +2.93(+3.57%)
Aug 09, 2022 84.01 84.17 81.45 81.92 2,465,136 -2.33(-2.77%)
Aug 08, 2022 83.02 85.07 83.02 84.25 1,824,125 +1.89(+2.29%)
Aug 05, 2022 81.24 82.82 80.72 82.36 2,381,921 -0.65(-0.78%)
Aug 04, 2022 80.26 83.23 79.64 83.02 2,907,864 +2.76(+3.44%)
Aug 03, 2022 80.41 81.08 78.74 80.25 2,815,454 +0.54(+0.68%)
Aug 02, 2022 81.60 82.33 79.33 79.71 3,914,108 -3.14(-3.79%)
Aug 01, 2022 82.62 83.94 81.38 82.85 2,780,108 +0.22(+0.27%)
Jul 29, 2022 82.78 82.78 80.94 82.63 2,736,331 -0.19(-0.23%)
Jul 28, 2022 81.65 83.40 81.12 82.82 3,275,100 +1.57(+1.94%)
Jul 27, 2022 79.29 81.63 77.71 81.25 3,041,153 +2.47(+3.13%)
Jul 26, 2022 78.53 79.34 77.68 78.78 2,515,422 -0.55(-0.70%)
Jul 25, 2022 79.60 80.39 78.66 79.33 3,211,615 -1.43(-1.77%)
Jul 22, 2022 80.58 83.19 79.62 80.76 3,338,410 +0.97(+1.22%)
Jul 21, 2022 76.40 79.89 75.72 79.79 3,266,167 +2.83(+3.68%)
Jul 20, 2022 77.41 77.53 76.11 76.96 2,711,840 -0.18(-0.23%)
Jul 19, 2022 75.93 77.34 74.80 77.13 2,383,530 +2.03(+2.71%)
Jul 18, 2022 76.02 76.75 74.71 75.10 2,505,023 -0.81(-1.06%)
Jul 15, 2022 77.14 77.20 74.34 75.91 1,965,126 +0.53(+0.71%)
Jul 14, 2022 75.77 76.36 74.14 75.37 1,820,098 -1.22(-1.60%)
Jul 13, 2022 73.63 76.84 72.62 76.60 3,597,820 +0.50(+0.65%)
Jul 12, 2022 75.53 78.05 75.38 76.10 3,524,148 -0.40(-0.52%)
Jul 11, 2022 75.88 77.23 75.71 76.50 2,476,751 +0.30(+0.40%)
Jul 08, 2022 74.83 76.84 74.83 76.20 2,144,816 +0.67(+0.89%)
Jul 07, 2022 74.95 75.56 73.84 75.53 2,297,960 +1.04(+1.40%)
Jul 06, 2022 75.41 75.73 72.77 74.49 3,431,102 -0.37(-0.50%)
Jul 05, 2022 71.63 74.87 71.29 74.86 5,744,578 +2.70(+3.74%)
Jul 01, 2022 68.80 72.38 68.80 72.17 3,656,016 +3.90(+5.71%)
Jun 30, 2022 66.42 68.86 65.97 68.27 2,582,845 +0.90(+1.34%)
Jun 29, 2022 67.14 67.84 65.57 67.37 2,013,815 -0.10(-0.14%)
Jun 28, 2022 69.92 70.62 67.38 67.46 2,199,228 -2.18(-3.13%)
Jun 27, 2022 69.51 70.55 68.50 69.64 1,986,044 +0.06(+0.08%)
Jun 24, 2022 69.09 70.31 68.28 69.58 3,847,557 +1.18(+1.73%)
Jun 23, 2022 65.85 69.25 65.78 68.40 3,736,147 +2.95(+4.51%)
Jun 22, 2022 62.90 66.47 62.40 65.45 3,699,157 +1.94(+3.06%)
Jun 21, 2022 63.80 65.95 61.74 63.51 5,811,018 +0.99(+1.58%)
Jun 17, 2022 61.77 63.30 60.50 62.52 5,639,794 +0.14(+0.22%)
Jun 16, 2022 64.94 65.07 61.29 62.39 4,231,246 -4.33(-6.50%)
Jun 15, 2022 67.55 68.13 64.95 66.72 3,240,650 -0.16(-0.25%)
Jun 14, 2022 67.73 68.82 66.40 66.88 3,285,638 -0.84(-1.24%)
Jun 13, 2022 69.29 71.57 66.63 67.73 4,684,657 -4.30(-5.96%)
Jun 10, 2022 75.11 75.36 72.01 72.02 2,784,662 -4.09(-5.38%)
Jun 09, 2022 75.97 78.02 75.95 76.11 2,795,352 -0.44(-0.58%)
Jun 08, 2022 77.64 78.01 75.93 76.56 2,512,587 -2.00(-2.55%)
Jun 07, 2022 77.47 78.69 76.50 78.56 1,925,293 +0.15(+0.19%)
Jun 06, 2022 77.74 78.76 76.96 78.41 2,158,325 +0.84(+1.08%)
Jun 03, 2022 76.37 78.17 75.84 77.57 1,328,589 +0.04(+0.05%)
Jun 02, 2022 77.60 78.20 76.33 77.53 2,060,122 +0.50(+0.65%)
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.