Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 80.78 80.78 79.37 80.01 368,360 -1.28(-1.57%)
Aug 08, 2022 80.25 81.67 80.23 81.29 727,053 +2.65(+3.37%)
Aug 05, 2022 79.95 80.42 78.32 78.64 918,169 -2.47(-3.05%)
Aug 04, 2022 84.03 84.04 80.97 81.11 1,068,654 -3.95(-4.64%)
Aug 03, 2022 84.20 85.67 84.06 85.06 490,440 +1.30(+1.55%)
Aug 02, 2022 84.63 84.92 83.71 83.76 691,216 -1.43(-1.68%)
Aug 01, 2022 85.00 86.36 84.70 85.19 639,080 -0.81(-0.94%)
Jul 29, 2022 85.55 86.20 85.36 86.00 671,902 -0.47(-0.54%)
Jul 28, 2022 85.13 86.52 84.16 86.47 520,007 +1.58(+1.86%)
Jul 27, 2022 82.98 85.14 82.48 84.89 565,005 +2.48(+3.01%)
Jul 26, 2022 81.14 82.61 81.14 82.41 933,791 -1.08(-1.29%)
Jul 25, 2022 83.22 83.81 82.53 83.49 1,079,968 +1.44(+1.76%)
Jul 22, 2022 84.35 84.35 80.93 82.05 1,098,209 +0.62(+0.76%)
Jul 21, 2022 79.14 81.86 78.99 81.43 875,365 +1.41(+1.76%)
Jul 20, 2022 79.79 80.48 79.08 80.02 521,661 +0.15(+0.19%)
Jul 19, 2022 78.49 80.02 78.30 79.87 826,336 +4.24(+5.61%)
Jul 18, 2022 77.16 77.51 75.18 75.63 801,890 +1.18(+1.58%)
Jul 15, 2022 73.87 74.97 72.74 74.45 386,312 +2.10(+2.90%)
Jul 14, 2022 71.65 72.51 70.73 72.35 420,126 -1.33(-1.81%)
Jul 13, 2022 73.95 74.79 73.43 73.68 460,945 -2.10(-2.77%)
Jul 12, 2022 73.96 76.93 73.96 75.78 631,720 +1.94(+2.63%)
Jul 11, 2022 75.62 75.74 73.51 73.84 390,321 -2.19(-2.88%)
Jul 08, 2022 76.19 77.08 75.47 76.03 714,828 +0.31(+0.41%)
Jul 07, 2022 73.39 75.85 73.31 75.72 673,237 +4.65(+6.54%)
Jul 06, 2022 71.75 72.13 70.19 71.07 626,695 -0.30(-0.42%)
Jul 05, 2022 69.44 71.48 68.78 71.37 560,110 -1.32(-1.82%)
Jul 01, 2022 71.36 73.59 71.29 72.69 489,346 +1.12(+1.56%)
Jun 30, 2022 71.43 72.68 69.78 71.57 759,655 -2.77(-3.73%)
Jun 29, 2022 76.43 76.43 74.07 74.34 789,826 -2.55(-3.32%)
Jun 28, 2022 76.89 78.47 76.29 76.89 782,757 +0.03(+0.04%)
Jun 27, 2022 75.99 77.38 75.42 76.86 529,359 -0.11(-0.14%)
Jun 24, 2022 75.09 77.07 74.92 76.97 625,233 +2.61(+3.51%)
Jun 23, 2022 73.86 74.58 72.40 74.36 861,693 -0.55(-0.73%)
Jun 22, 2022 74.46 76.43 74.22 74.91 552,039 -0.51(-0.68%)
Jun 21, 2022 74.24 75.72 72.60 75.42 1,187,534 +6.37(+9.23%)
Jun 17, 2022 68.59 69.80 67.79 69.05 1,269,793 +2.16(+3.23%)
Jun 16, 2022 69.82 69.95 66.25 66.89 732,395 -5.37(-7.43%)
Jun 15, 2022 71.54 72.91 71.07 72.26 805,820 +1.84(+2.61%)
Jun 14, 2022 71.68 71.76 70.08 70.42 497,260 -0.78(-1.10%)
Jun 13, 2022 72.83 73.41 70.83 71.20 633,460 -4.54(-5.99%)
Jun 10, 2022 76.82 77.26 75.55 75.74 499,040 -2.95(-3.75%)
Jun 09, 2022 79.22 80.03 78.60 78.69 569,239 -1.83(-2.27%)
Jun 08, 2022 80.79 81.59 80.24 80.52 370,187 -0.39(-0.48%)
Jun 07, 2022 80.24 81.30 79.99 80.91 452,918 -0.19(-0.23%)
Jun 06, 2022 79.68 81.70 79.56 81.10 576,148 +2.10(+2.66%)
Jun 03, 2022 79.99 81.08 78.84 79.00 872,113 -3.31(-4.02%)
Jun 02, 2022 80.65 82.32 80.53 82.31 648,387 +2.30(+2.87%)
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.