Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 82.80 82.80 79.72 81.01 611,024 -1.28(-1.56%)
Aug 30, 2022 82.88 83.38 81.43 82.29 562,202 -0.27(-0.33%)
Aug 29, 2022 83.88 84.31 82.37 82.56 591,854 -2.41(-2.84%)
Aug 26, 2022 89.39 89.86 84.64 84.97 503,621 -4.14(-4.65%)
Aug 25, 2022 87.48 90.53 87.42 89.11 394,730 +1.89(+2.17%)
Aug 24, 2022 87.54 88.72 86.23 87.22 511,250 +0.28(+0.32%)
Aug 23, 2022 86.76 87.65 86.25 86.94 513,639 +0.39(+0.45%)
Aug 22, 2022 88.64 88.65 86.42 86.55 604,602 -3.77(-4.17%)
Aug 19, 2022 92.44 92.84 90.06 90.32 572,556 -3.08(-3.30%)
Aug 18, 2022 93.35 93.98 92.81 93.40 836,942 +0.29(+0.31%)
Aug 17, 2022 93.01 94.22 92.05 93.11 694,791 -1.86(-1.96%)
Aug 16, 2022 91.85 96.11 91.50 94.97 698,208 +2.95(+3.21%)
Aug 15, 2022 90.96 92.45 90.35 92.02 444,364 +0.16(+0.17%)
Aug 12, 2022 90.52 91.87 89.64 91.86 436,417 +1.48(+1.64%)
Aug 11, 2022 88.97 91.79 88.97 90.38 656,261 +2.18(+2.47%)
Aug 10, 2022 87.92 89.55 87.53 88.20 570,454 +2.69(+3.15%)
Aug 09, 2022 87.84 88.25 84.68 85.51 650,849 -2.85(-3.23%)
Aug 08, 2022 85.84 90.42 85.32 88.36 1,123,134 +3.47(+4.09%)
Aug 05, 2022 83.20 86.07 82.71 84.89 517,013 +0.79(+0.94%)
Aug 04, 2022 85.70 87.84 84.07 84.10 813,352 -1.93(-2.24%)
Aug 03, 2022 82.30 86.59 82.05 86.03 1,111,217 +5.75(+7.16%)
Aug 02, 2022 83.21 83.64 80.13 80.28 922,241 -4.00(-4.75%)
Aug 01, 2022 83.97 85.31 83.20 84.28 418,245 -0.05(-0.06%)
Jul 29, 2022 84.06 84.63 82.72 84.33 510,827 +0.26(+0.31%)
Jul 28, 2022 82.32 84.13 81.55 84.07 622,583 +2.37(+2.90%)
Jul 27, 2022 81.30 82.27 79.65 81.70 790,126 +0.28(+0.34%)
Jul 26, 2022 83.16 83.28 81.40 81.42 656,305 -2.65(-3.15%)
Jul 25, 2022 84.69 84.69 82.64 84.07 549,371 -0.35(-0.41%)
Jul 22, 2022 85.02 85.77 83.34 84.42 431,800 -0.56(-0.66%)
Jul 21, 2022 85.96 86.52 83.78 84.98 664,582 -1.69(-1.95%)
Jul 20, 2022 83.86 86.73 82.83 86.67 897,719 +2.67(+3.18%)
Jul 19, 2022 83.12 84.59 82.38 84.00 777,011 +2.41(+2.95%)
Jul 18, 2022 81.54 83.00 80.30 81.59 670,744 +0.55(+0.68%)
Jul 15, 2022 80.41 81.68 79.25 81.04 524,250 +1.15(+1.44%)
Jul 14, 2022 80.39 80.65 79.11 79.89 762,907 -0.50(-0.62%)
Jul 13, 2022 79.45 81.83 79.41 80.39 709,772 -0.27(-0.33%)
Jul 12, 2022 80.66 82.70 80.43 80.66 905,267 +0.43(+0.54%)
Jul 11, 2022 82.66 83.46 80.13 80.23 792,480 -2.46(-2.97%)
Jul 08, 2022 82.44 82.73 80.38 82.69 912,082 +0.29(+0.35%)
Jul 07, 2022 79.25 82.67 78.99 82.40 850,891 +3.84(+4.89%)
Jul 06, 2022 79.62 81.45 77.34 78.56 885,351 -1.60(-2.00%)
Jul 05, 2022 74.09 80.20 74.09 80.16 1,178,729 +3.86(+5.06%)
Jul 01, 2022 74.64 78.06 74.64 76.30 888,166 +1.57(+2.10%)
Jun 30, 2022 74.91 76.43 73.39 74.73 972,646 -1.48(-1.94%)
Jun 29, 2022 77.35 77.93 75.34 76.21 1,536,992 -2.24(-2.86%)
Jun 28, 2022 78.94 81.25 77.99 78.45 1,158,097 -0.87(-1.10%)
Jun 27, 2022 81.79 81.91 77.30 79.32 1,285,834 -0.08(-0.10%)
Jun 24, 2022 76.62 79.54 76.50 79.40 1,336,204 +2.87(+3.75%)
Jun 23, 2022 75.86 78.37 75.55 76.53 1,096,493 +1.03(+1.36%)
Jun 22, 2022 72.74 76.31 72.33 75.50 965,795 +2.53(+3.47%)
Jun 21, 2022 73.09 73.68 70.97 72.97 1,170,286 +1.71(+2.40%)
Jun 17, 2022 72.55 73.37 69.84 71.26 1,616,793 -0.13(-0.18%)
Jun 16, 2022 71.67 72.96 70.43 71.39 913,064 -2.75(-3.71%)
Jun 15, 2022 73.24 75.84 72.89 74.14 1,135,996 +2.32(+3.23%)
Jun 14, 2022 70.87 72.14 70.10 71.82 1,048,344 +1.75(+2.50%)
Jun 13, 2022 69.78 71.87 69.36 70.07 1,280,891 -1.86(-2.59%)
Jun 10, 2022 75.00 76.69 71.36 71.93 1,255,918 -4.69(-6.12%)
Jun 09, 2022 76.02 78.96 75.59 76.62 1,105,662 -0.35(-0.45%)
Jun 08, 2022 77.45 79.06 74.68 76.97 2,148,174 +0.74(+0.97%)
Jun 07, 2022 76.00 77.73 74.66 76.23 1,471,468 -0.72(-0.94%)
Jun 06, 2022 75.65 77.48 74.48 76.95 710,574 +2.63(+3.54%)
Jun 03, 2022 75.50 75.94 73.65 74.32 922,938 -2.23(-2.91%)
Jun 02, 2022 75.50 77.62 74.62 76.55 836,730 +1.53(+2.04%)
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.