Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 99.97 100.18 99.75 99.92 592,588 +0.11(+0.11%)
Aug 30, 2022 99.82 100.07 99.52 99.81 761,547 +0.11(+0.11%)
Aug 29, 2022 99.87 99.97 99.64 99.70 1,186,236 -0.17(-0.17%)
Aug 26, 2022 99.92 100.08 99.80 99.87 1,048,560 -0.03(-0.03%)
Aug 25, 2022 100.00 100.33 99.83 99.90 597,476 -0.02(-0.02%)
Aug 24, 2022 99.87 100.01 99.83 99.92 422,666 +0.11(+0.11%)
Aug 23, 2022 100.00 100.15 99.77 99.81 816,250 -0.09(-0.09%)
Aug 22, 2022 100.01 100.10 99.79 99.90 711,495 -0.10(-0.10%)
Aug 19, 2022 100.11 100.29 99.95 100.00 465,404 -0.17(-0.17%)
Aug 18, 2022 100.05 100.35 100.03 100.17 479,698 +0.12(+0.12%)
Aug 17, 2022 99.86 100.16 99.83 100.05 920,790 +0.05(+0.05%)
Aug 16, 2022 99.90 100.04 99.76 100.00 1,994,100 +0.23(+0.23%)
Aug 15, 2022 100.05 100.28 99.70 99.77 1,414,981 -0.32(-0.32%)
Aug 12, 2022 100.59 100.75 99.95 100.09 1,128,157 -0.10(-0.10%)
Aug 11, 2022 100.78 101.20 99.99 100.19 1,418,087 -0.45(-0.45%)
Aug 10, 2022 100.82 101.62 100.40 100.64 1,138,791 +0.19(+0.19%)
Aug 09, 2022 99.80 100.59 99.80 100.45 1,236,721 +0.45(+0.45%)
Aug 08, 2022 99.65 100.00 99.60 100.00 3,243,925 +0.35(+0.35%)
Aug 05, 2022 99.65 99.84 99.30 99.65 3,756,750 -0.10(-0.10%)
Aug 04, 2022 99.75 99.90 99.33 99.75 8,908,376 +2.97(+3.07%)
Aug 03, 2022 96.00 97.67 95.65 96.78 3,970,771 +9.41(+10.77%)
Aug 02, 2022 84.87 89.67 84.75 87.37 1,922,470 +2.38(+2.80%)
Aug 01, 2022 75.12 87.96 74.11 84.99 3,555,222 +9.28(+12.26%)
Jul 29, 2022 73.47 76.18 73.02 75.71 679,180 +2.52(+3.44%)
Jul 28, 2022 71.67 73.54 71.19 73.19 561,694 +1.94(+2.72%)
Jul 27, 2022 69.87 71.58 67.84 71.25 415,822 +1.83(+2.64%)
Jul 26, 2022 68.77 70.64 68.77 69.42 379,317 -0.17(-0.24%)
Jul 25, 2022 69.70 69.70 67.88 69.59 551,885 -0.04(-0.06%)
Jul 22, 2022 68.56 69.70 68.35 69.63 566,932 +1.23(+1.80%)
Jul 21, 2022 67.49 68.53 67.31 68.40 302,860 +0.00(+0.00%)
Jul 20, 2022 66.95 68.91 66.95 68.40 355,426 +1.00(+1.48%)
Jul 19, 2022 63.70 67.53 63.70 67.40 700,105 +4.60(+7.32%)
Jul 18, 2022 62.37 63.20 61.78 62.80 381,732 +1.49(+2.43%)
Jul 15, 2022 61.83 61.83 60.14 61.31 253,972 +1.19(+1.98%)
Jul 14, 2022 59.10 60.12 58.70 60.12 194,969 +0.02(+0.03%)
Jul 13, 2022 59.69 60.43 59.53 60.10 170,757 -0.32(-0.53%)
Jul 12, 2022 59.97 61.46 59.89 60.42 206,883 -0.07(-0.12%)
Jul 11, 2022 61.24 62.11 60.13 60.49 194,450 -1.18(-1.91%)
Jul 08, 2022 61.03 61.84 60.00 61.67 290,239 +0.75(+1.23%)
Jul 07, 2022 59.83 61.68 59.38 60.92 301,709 +1.87(+3.17%)
Jul 06, 2022 61.37 61.96 58.78 59.05 445,739 -2.54(-4.12%)
Jul 05, 2022 60.18 61.70 59.64 61.59 249,434 +0.17(+0.28%)
Jul 01, 2022 61.09 62.08 59.95 61.42 346,163 -0.29(-0.47%)
Jun 30, 2022 61.93 62.40 60.48 61.71 398,172 -1.05(-1.67%)
Jun 29, 2022 64.56 64.80 62.40 62.76 381,153 -1.95(-3.01%)
Jun 28, 2022 65.52 66.51 64.54 64.71 465,919 -0.64(-0.98%)
Jun 27, 2022 64.58 65.89 64.10 65.35 313,820 +1.38(+2.16%)
Jun 24, 2022 63.86 65.76 63.15 63.97 511,219 +0.47(+0.74%)
Jun 23, 2022 62.52 63.55 61.48 63.50 328,940 +1.08(+1.73%)
Jun 22, 2022 62.35 63.10 61.90 62.42 362,219 -0.98(-1.55%)
Jun 21, 2022 63.89 64.35 62.65 63.40 244,037 +0.75(+1.20%)
Jun 17, 2022 63.43 63.63 62.11 62.65 667,205 -0.16(-0.25%)
Jun 16, 2022 63.92 64.26 61.85 62.81 526,832 -2.74(-4.18%)
Jun 15, 2022 64.76 66.12 64.48 65.55 459,424 +1.24(+1.93%)
Jun 14, 2022 64.84 66.87 64.03 64.31 404,044 +0.32(+0.50%)
Jun 13, 2022 63.58 64.85 63.20 63.99 457,545 -1.47(-2.25%)
Jun 10, 2022 66.41 67.58 65.43 65.46 412,384 -2.03(-3.01%)
Jun 09, 2022 69.84 69.84 67.41 67.49 605,041 -2.61(-3.72%)
Jun 08, 2022 71.27 71.71 69.25 70.10 516,947 -2.03(-2.81%)
Jun 07, 2022 70.93 72.53 69.89 72.13 284,190 +0.43(+0.60%)
Jun 06, 2022 70.92 71.86 70.17 71.70 358,815 +1.52(+2.17%)
Jun 03, 2022 70.24 71.10 69.70 70.18 312,839 -0.72(-1.02%)
Jun 02, 2022 69.32 71.15 69.28 70.90 482,299 +1.74(+2.52%)
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.