Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 61.92 64.72 61.23 63.06 12,791,537 -0.41(-0.65%)
Aug 30, 2022 64.80 65.03 62.74 63.47 12,982,388 -2.73(-4.13%)
Aug 29, 2022 64.66 67.21 64.33 66.20 13,322,468 +1.22(+1.88%)
Aug 26, 2022 66.08 66.86 64.81 64.98 11,858,778 -0.85(-1.29%)
Aug 25, 2022 65.64 65.94 64.55 65.83 12,480,985 +1.13(+1.75%)
Aug 24, 2022 63.78 64.97 63.36 64.70 14,379,301 +1.40(+2.22%)
Aug 23, 2022 62.51 64.70 62.39 63.29 17,900,142 +2.20(+3.60%)
Aug 22, 2022 60.17 61.34 58.50 61.10 14,172,336 -0.08(-0.13%)
Aug 19, 2022 60.52 62.42 60.15 61.18 15,647,709 +0.53(+0.87%)
Aug 18, 2022 58.08 60.70 58.04 60.65 14,003,049 +3.38(+5.89%)
Aug 17, 2022 56.89 58.25 56.40 57.27 9,093,674 +0.50(+0.88%)
Aug 16, 2022 57.57 58.45 55.83 56.77 10,471,772 +0.01(+0.02%)
Aug 15, 2022 56.25 57.50 54.83 56.77 12,462,028 -1.77(-3.02%)
Aug 12, 2022 57.26 58.76 56.86 58.53 9,756,355 +0.97(+1.69%)
Aug 11, 2022 55.19 57.94 55.15 57.56 15,821,053 +3.94(+7.34%)
Aug 10, 2022 53.13 54.05 51.73 53.62 9,702,898 +0.90(+1.71%)
Aug 09, 2022 52.51 54.06 52.19 52.72 11,660,326 +1.36(+2.64%)
Aug 08, 2022 50.49 51.70 50.22 51.36 9,496,942 +0.78(+1.54%)
Aug 05, 2022 47.77 50.99 47.59 50.59 12,886,858 +1.93(+3.96%)
Aug 04, 2022 50.45 50.54 48.52 48.66 17,201,004 -1.97(-3.90%)
Aug 03, 2022 54.51 54.61 50.59 50.63 22,364,186 -3.51(-6.48%)
Aug 02, 2022 54.76 55.54 52.61 54.14 16,874,138 -0.84(-1.53%)
Aug 01, 2022 55.17 56.10 53.71 54.98 18,258,720 -1.14(-2.04%)
Jul 29, 2022 55.09 56.37 54.54 56.12 12,553,029 +2.21(+4.11%)
Jul 28, 2022 53.83 54.56 52.70 53.91 8,541,880 +0.71(+1.33%)
Jul 27, 2022 51.26 53.53 50.90 53.20 10,244,701 +2.52(+4.97%)
Jul 26, 2022 52.68 52.85 49.79 50.68 10,948,309 -1.08(-2.09%)
Jul 25, 2022 50.02 51.85 49.35 51.77 9,483,695 +2.48(+5.04%)
Jul 22, 2022 50.35 51.15 49.03 49.28 7,072,910 -0.90(-1.80%)
Jul 21, 2022 49.83 50.24 48.39 50.18 9,121,423 -1.32(-2.57%)
Jul 20, 2022 50.28 51.72 49.59 51.51 8,993,648 +0.42(+0.82%)
Jul 19, 2022 48.45 51.26 48.30 51.09 11,785,242 +2.31(+4.74%)
Jul 18, 2022 48.44 49.73 48.13 48.77 12,418,024 +1.71(+3.62%)
Jul 15, 2022 47.15 47.29 45.87 47.07 9,013,306 +1.15(+2.51%)
Jul 14, 2022 45.18 45.97 44.21 45.92 11,708,468 -1.04(-2.22%)
Jul 13, 2022 45.81 48.34 45.76 46.96 9,541,209 +0.59(+1.27%)
Jul 12, 2022 45.73 46.97 45.24 46.37 10,895,377 -1.24(-2.61%)
Jul 11, 2022 48.42 49.13 46.67 47.61 10,017,534 -1.04(-2.13%)
Jul 08, 2022 48.65 49.07 47.17 48.65 12,295,267 +0.72(+1.51%)
Jul 07, 2022 47.15 48.44 46.76 47.93 14,207,499 +2.38(+5.24%)
Jul 06, 2022 45.66 48.60 43.63 45.54 18,112,762 -0.79(-1.72%)
Jul 05, 2022 47.70 47.96 45.09 46.34 16,629,072 -2.88(-5.84%)
Jul 01, 2022 49.50 50.00 47.65 49.21 10,761,134 +0.00(+0.00%)
Jun 30, 2022 48.85 50.65 48.26 49.21 13,271,715 -0.63(-1.27%)
Jun 29, 2022 54.02 54.46 49.67 49.85 14,237,499 -3.25(-6.12%)
Jun 28, 2022 52.85 54.02 51.84 53.10 20,782,496 +1.49(+2.89%)
Jun 27, 2022 48.62 52.19 48.62 51.60 19,848,556 +3.59(+7.48%)
Jun 24, 2022 49.93 50.46 47.76 48.01 38,875,188 -0.87(-1.77%)
Jun 23, 2022 52.02 52.18 47.76 48.88 20,217,472 -2.51(-4.88%)
Jun 22, 2022 50.29 52.27 49.70 51.39 15,587,853 -2.69(-4.97%)
Jun 21, 2022 53.27 54.66 52.81 54.08 16,717,468 +2.27(+4.38%)
Jun 17, 2022 55.98 56.24 50.50 51.81 36,176,644 -4.69(-8.30%)
Jun 16, 2022 59.09 59.76 55.90 56.50 19,531,300 -4.63(-7.58%)
Jun 15, 2022 63.03 63.59 60.30 61.13 12,824,661 -1.90(-3.02%)
Jun 14, 2022 63.86 64.69 61.73 63.03 12,382,321 +1.21(+1.95%)
Jun 13, 2022 62.75 63.83 60.02 61.83 17,027,606 -4.30(-6.51%)
Jun 10, 2022 67.68 68.07 64.72 66.13 16,539,001 -2.25(-3.29%)
Jun 09, 2022 68.56 69.74 67.88 68.38 15,624,247 -0.07(-0.10%)
Jun 08, 2022 69.04 69.13 67.74 68.45 11,348,848 -0.10(-0.14%)
Jun 07, 2022 67.41 68.70 66.99 68.55 11,912,845 +0.87(+1.28%)
Jun 06, 2022 68.43 68.66 66.81 67.68 8,770,243 +0.03(+0.04%)
Jun 03, 2022 67.20 67.94 66.83 67.65 8,090,669 +0.62(+0.93%)
Jun 02, 2022 66.24 67.81 65.74 67.03 8,550,238 -0.15(-0.22%)
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.