Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 74.49 74.52 70.51 70.69 7,553,969 -4.20(-5.61%)
Aug 30, 2022 75.12 79.31 74.65 74.89 11,708,459 +1.19(+1.61%)
Aug 29, 2022 73.70 74.52 72.76 73.70 3,155,047 -0.45(-0.61%)
Aug 26, 2022 78.27 78.58 74.09 74.15 2,648,276 -4.04(-5.17%)
Aug 25, 2022 77.84 79.37 77.35 78.19 1,678,122 +0.56(+0.72%)
Aug 24, 2022 78.49 78.96 77.59 77.63 1,801,966 -1.21(-1.53%)
Aug 23, 2022 78.33 79.88 78.19 78.84 2,047,873 +1.42(+1.83%)
Aug 22, 2022 78.22 79.00 77.24 77.42 2,028,151 -2.11(-2.65%)
Aug 19, 2022 81.47 81.67 78.62 79.53 2,701,158 -2.89(-3.51%)
Aug 18, 2022 81.98 82.45 80.90 82.42 1,285,436 +0.16(+0.19%)
Aug 17, 2022 83.27 84.46 81.67 82.26 2,703,597 -2.69(-3.17%)
Aug 16, 2022 81.50 86.48 81.47 84.95 3,701,299 +3.62(+4.45%)
Aug 15, 2022 79.98 81.43 78.59 81.33 1,872,343 +1.03(+1.28%)
Aug 12, 2022 81.19 81.31 79.60 80.30 2,131,555 -0.12(-0.15%)
Aug 11, 2022 79.80 81.52 79.55 80.42 2,060,071 +1.91(+2.43%)
Aug 10, 2022 78.53 79.74 77.97 78.51 2,426,342 +2.17(+2.84%)
Aug 09, 2022 77.68 77.98 75.22 76.34 2,144,533 -2.20(-2.80%)
Aug 08, 2022 77.12 80.49 76.97 78.54 2,552,413 +2.16(+2.83%)
Aug 05, 2022 75.30 77.00 74.90 76.38 1,337,379 +0.09(+0.12%)
Aug 04, 2022 75.90 77.97 75.79 76.29 2,011,116 +0.60(+0.79%)
Aug 03, 2022 75.89 77.07 75.13 75.69 3,094,354 +1.08(+1.45%)
Aug 02, 2022 76.31 76.45 74.57 74.61 2,367,108 -2.37(-3.08%)
Aug 01, 2022 76.49 77.94 76.22 76.98 2,640,798 -0.01(-0.01%)
Jul 29, 2022 76.73 77.61 74.67 76.99 5,035,284 -1.00(-1.28%)
Jul 28, 2022 75.39 78.40 72.73 77.99 7,888,128 +3.50(+4.70%)
Jul 27, 2022 72.62 74.87 71.63 74.49 2,470,735 +2.48(+3.44%)
Jul 26, 2022 73.01 73.53 71.63 72.01 3,297,152 -3.83(-5.05%)
Jul 25, 2022 77.12 77.28 75.24 75.84 2,207,233 -0.96(-1.25%)
Jul 22, 2022 78.82 80.08 76.24 76.80 2,959,314 -1.40(-1.79%)
Jul 21, 2022 77.79 78.23 75.98 78.20 2,338,599 +0.08(+0.10%)
Jul 20, 2022 76.21 78.34 75.69 78.12 3,358,964 +2.15(+2.83%)
Jul 19, 2022 73.97 76.49 73.66 75.97 2,742,887 +2.63(+3.59%)
Jul 18, 2022 73.20 75.25 72.94 73.34 2,545,325 +0.87(+1.20%)
Jul 15, 2022 72.47 72.58 71.13 72.47 2,477,193 +1.33(+1.87%)
Jul 14, 2022 70.55 71.45 69.50 71.14 1,997,261 -0.15(-0.21%)
Jul 13, 2022 68.89 71.75 68.83 71.29 2,207,732 +0.87(+1.24%)
Jul 12, 2022 70.37 72.08 69.92 70.42 2,268,397 +0.51(+0.73%)
Jul 11, 2022 71.21 71.91 69.70 69.91 1,778,852 -1.26(-1.77%)
Jul 08, 2022 70.19 71.52 69.15 71.17 2,072,267 +0.28(+0.39%)
Jul 07, 2022 68.73 70.98 68.52 70.89 2,355,875 +2.37(+3.46%)
Jul 06, 2022 69.81 70.13 67.22 68.52 2,645,731 -1.46(-2.09%)
Jul 05, 2022 66.11 69.99 65.90 69.98 3,260,584 +3.21(+4.81%)
Jul 01, 2022 65.79 66.86 65.01 66.77 2,868,115 +1.58(+2.42%)
Jun 30, 2022 65.81 66.25 64.29 65.19 3,485,369 -1.96(-2.92%)
Jun 29, 2022 68.29 68.61 66.60 67.15 3,336,792 -1.70(-2.47%)
Jun 28, 2022 71.72 72.00 68.67 68.85 2,591,559 -3.29(-4.56%)
Jun 27, 2022 74.98 75.45 71.84 72.14 2,562,402 -2.55(-3.41%)
Jun 24, 2022 72.10 74.74 71.42 74.69 5,060,879 +3.40(+4.77%)
Jun 23, 2022 70.12 71.79 70.03 71.29 2,421,936 +1.41(+2.02%)
Jun 22, 2022 70.32 71.08 69.52 69.88 2,728,917 -0.59(-0.84%)
Jun 21, 2022 72.07 72.28 70.09 70.47 3,271,629 -0.04(-0.06%)
Jun 17, 2022 68.02 71.42 68.00 70.51 8,387,289 +2.03(+2.96%)
Jun 16, 2022 69.55 70.25 67.66 68.48 3,848,786 -3.28(-4.57%)
Jun 15, 2022 70.84 72.68 70.38 71.76 3,347,655 +1.17(+1.66%)
Jun 14, 2022 70.00 71.56 69.40 70.59 4,571,818 +1.14(+1.64%)
Jun 13, 2022 70.41 70.91 68.62 69.45 4,405,205 -3.15(-4.34%)
Jun 10, 2022 73.32 74.41 72.03 72.60 3,738,866 -2.33(-3.11%)
Jun 09, 2022 76.63 77.41 74.93 74.93 3,137,872 -2.19(-2.84%)
Jun 08, 2022 77.78 78.96 76.20 77.12 2,775,168 -1.23(-1.57%)
Jun 07, 2022 76.67 78.61 75.60 78.35 3,447,009 -0.92(-1.16%)
Jun 06, 2022 80.63 80.63 79.01 79.27 2,568,449 -1.12(-1.39%)
Jun 03, 2022 80.52 81.62 80.16 80.39 2,295,953 -0.87(-1.07%)
Jun 02, 2022 80.56 81.30 79.20 81.26 2,227,943 +1.18(+1.47%)
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.