Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 86.00 87.78 84.77 87.42 602,676 +0.15(+0.17%)
Jul 28, 2022 87.13 88.39 84.91 87.27 490,674 -0.54(-0.61%)
Jul 27, 2022 85.17 88.29 85.14 87.81 292,553 +4.79(+5.77%)
Jul 26, 2022 86.79 86.79 82.56 83.02 800,039 -4.52(-5.16%)
Jul 25, 2022 88.48 88.48 85.49 87.54 453,067 -1.83(-2.05%)
Jul 22, 2022 91.81 93.65 87.29 89.37 508,701 -2.49(-2.71%)
Jul 21, 2022 90.31 92.39 89.49 91.86 404,833 +0.51(+0.56%)
Jul 20, 2022 86.54 92.02 85.85 91.35 712,776 +5.90(+6.90%)
Jul 19, 2022 84.18 85.58 82.12 85.45 493,508 +2.57(+3.10%)
Jul 18, 2022 85.51 87.32 82.54 82.88 414,219 -1.65(-1.95%)
Jul 15, 2022 82.89 84.72 80.94 84.53 772,601 +3.19(+3.92%)
Jul 14, 2022 81.61 82.90 79.82 81.34 747,081 -1.29(-1.56%)
Jul 13, 2022 80.80 85.19 80.49 82.63 884,456 -0.80(-0.96%)
Jul 12, 2022 86.12 88.12 82.37 83.43 898,272 -2.11(-2.47%)
Jul 11, 2022 87.18 87.73 83.85 85.54 712,019 -2.12(-2.42%)
Jul 08, 2022 83.92 90.73 83.03 87.66 2,228,307 +2.03(+2.37%)
Jul 07, 2022 73.53 87.19 73.50 85.63 5,031,987 +12.09(+16.44%)
Jul 06, 2022 75.83 77.99 73.18 73.54 438,108 -2.48(-3.26%)
Jul 05, 2022 70.36 76.56 69.67 76.02 762,454 +4.58(+6.41%)
Jul 01, 2022 70.35 74.09 69.86 71.44 682,298 +0.84(+1.19%)
Jun 30, 2022 72.55 72.55 67.72 70.60 1,052,590 -2.74(-3.74%)
Jun 29, 2022 75.36 75.90 72.63 73.34 941,787 -1.47(-1.96%)
Jun 28, 2022 79.91 82.06 74.70 74.81 897,923 -5.90(-7.31%)
Jun 27, 2022 84.83 84.92 80.53 80.71 749,086 -3.64(-4.32%)
Jun 24, 2022 81.24 84.44 80.86 84.35 938,838 +4.20(+5.24%)
Jun 23, 2022 74.13 80.46 73.81 80.15 919,519 +7.15(+9.79%)
Jun 22, 2022 69.85 74.59 69.85 73.00 1,181,189 +2.20(+3.11%)
Jun 21, 2022 69.41 72.03 69.41 70.80 750,427 +2.21(+3.22%)
Jun 17, 2022 68.27 71.09 67.63 68.59 1,420,595 +0.56(+0.82%)
Jun 16, 2022 69.56 71.09 66.39 68.03 836,305 -4.43(-6.11%)
Jun 15, 2022 71.15 73.41 70.10 72.46 1,069,823 +2.70(+3.87%)
Jun 14, 2022 71.49 73.16 69.39 69.76 889,595 -2.11(-2.94%)
Jun 13, 2022 76.00 76.92 71.40 71.87 1,156,887 -7.70(-9.68%)
Jun 10, 2022 84.28 84.28 78.97 79.57 987,744 -5.89(-6.89%)
Jun 09, 2022 87.55 88.98 84.78 85.46 1,027,554 -3.24(-3.65%)
Jun 08, 2022 90.89 92.11 88.07 88.70 999,113 -1.80(-1.99%)
Jun 07, 2022 87.91 92.87 87.43 90.50 675,211 +0.56(+0.62%)
Jun 06, 2022 90.25 92.81 89.00 89.94 1,111,863 +1.07(+1.20%)
Jun 03, 2022 88.44 90.26 86.48 88.87 609,612 -1.38(-1.53%)
Jun 02, 2022 83.15 90.41 82.43 90.25 707,322 +7.11(+8.55%)
Jun 01, 2022 85.90 87.36 82.92 83.14 736,923 -1.53(-1.81%)
May 31, 2022 87.02 88.53 82.79 84.67 1,142,864 -1.50(-1.74%)
May 27, 2022 82.49 86.36 82.49 86.17 695,673 +4.83(+5.94%)
May 26, 2022 78.90 82.19 78.25 81.34 565,604 +1.66(+2.08%)
May 25, 2022 76.97 80.58 76.14 79.68 835,876 +2.62(+3.40%)
May 24, 2022 78.23 78.91 75.89 77.06 895,994 -3.52(-4.37%)
May 23, 2022 80.26 81.84 78.09 80.58 1,058,863 -0.04(-0.05%)
May 20, 2022 80.17 83.15 77.54 80.62 987,929 +1.32(+1.66%)
May 19, 2022 75.74 81.63 74.76 79.30 860,507 +3.78(+5.01%)
May 18, 2022 75.38 77.54 73.57 75.52 785,732 -0.84(-1.10%)
May 17, 2022 77.98 78.94 73.48 76.36 903,690 +0.33(+0.43%)
May 16, 2022 78.62 80.83 75.47 76.03 952,461 -4.38(-5.45%)
May 13, 2022 75.90 82.16 75.54 80.41 1,324,298 +6.24(+8.41%)
May 12, 2022 70.09 75.04 70.09 74.17 1,447,548 +2.74(+3.84%)
May 11, 2022 73.39 75.79 70.82 71.43 1,761,156 -3.55(-4.73%)
May 10, 2022 78.32 80.46 72.00 74.98 1,797,781 -0.63(-0.83%)
May 09, 2022 77.24 80.47 73.75 75.61 3,002,768 -2.81(-3.58%)
May 06, 2022 69.10 78.66 67.59 78.42 5,239,940 +8.44(+12.06%)
May 05, 2022 77.53 77.71 69.14 69.98 2,399,558 -10.43(-12.97%)
May 04, 2022 77.03 80.61 71.82 80.41 1,178,027 +3.97(+5.19%)
May 03, 2022 79.48 80.68 75.89 76.44 917,427 -3.32(-4.16%)
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.