Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 65.04 66.20 63.66 64.27 567,521 +0.40(+0.63%)
Aug 30, 2022 65.58 66.04 63.17 63.87 533,171 -0.69(-1.07%)
Aug 29, 2022 63.90 65.46 63.66 64.56 678,063 -0.34(-0.52%)
Aug 26, 2022 67.94 68.17 64.52 64.90 507,300 -2.95(-4.35%)
Aug 25, 2022 67.25 68.13 66.54 67.85 695,696 +0.92(+1.37%)
Aug 24, 2022 65.00 67.42 64.69 66.93 619,126 +1.86(+2.86%)
Aug 23, 2022 65.30 66.26 65.00 65.07 727,300 -0.49(-0.75%)
Aug 22, 2022 68.32 68.40 65.49 65.56 842,225 -3.76(-5.42%)
Aug 19, 2022 71.53 72.06 69.32 69.32 454,802 -3.68(-5.04%)
Aug 18, 2022 74.34 74.34 72.08 73.00 605,637 -1.14(-1.54%)
Aug 17, 2022 77.30 77.57 74.11 74.14 533,115 -4.32(-5.51%)
Aug 16, 2022 76.50 78.71 76.17 78.46 629,568 +1.49(+1.94%)
Aug 15, 2022 75.82 77.08 75.33 76.97 486,186 +0.80(+1.05%)
Aug 12, 2022 75.94 76.47 74.47 76.17 468,195 +1.04(+1.38%)
Aug 11, 2022 74.25 79.57 74.23 75.13 681,233 +1.52(+2.06%)
Aug 10, 2022 76.07 77.58 73.04 73.61 1,088,715 -4.43(-5.68%)
Aug 09, 2022 76.91 78.61 76.07 78.04 544,827 -0.14(-0.18%)
Aug 08, 2022 77.69 79.71 77.33 78.18 603,427 +0.84(+1.09%)
Aug 05, 2022 74.04 77.52 73.69 77.34 512,454 +1.42(+1.87%)
Aug 04, 2022 74.85 75.99 74.16 75.92 512,876 +1.29(+1.73%)
Aug 03, 2022 73.74 75.92 73.74 74.63 388,526 +1.20(+1.63%)
Aug 02, 2022 70.29 73.89 70.28 73.43 622,414 +2.95(+4.19%)
Aug 01, 2022 68.00 70.69 67.22 70.48 571,689 +1.98(+2.89%)
Jul 29, 2022 68.81 68.99 67.35 68.50 745,887 -0.07(-0.10%)
Jul 28, 2022 68.90 70.48 66.59 68.57 572,724 -0.47(-0.68%)
Jul 27, 2022 68.33 69.38 67.51 69.04 762,020 +1.98(+2.95%)
Jul 26, 2022 71.66 71.66 67.00 67.06 725,348 -5.55(-7.64%)
Jul 25, 2022 74.32 74.32 72.36 72.61 515,421 -1.71(-2.30%)
Jul 22, 2022 75.01 75.31 73.31 74.32 551,288 -1.59(-2.09%)
Jul 21, 2022 76.00 76.27 74.43 75.91 467,783 +0.89(+1.19%)
Jul 20, 2022 73.35 75.05 72.76 75.02 583,447 +2.43(+3.35%)
Jul 19, 2022 71.55 73.06 70.90 72.59 632,265 +2.60(+3.71%)
Jul 18, 2022 71.71 73.06 69.81 69.99 567,725 -1.00(-1.41%)
Jul 15, 2022 69.01 71.07 68.84 70.99 568,527 +2.79(+4.09%)
Jul 14, 2022 71.86 72.00 68.10 68.20 990,019 -4.70(-6.45%)
Jul 13, 2022 73.50 73.93 72.49 72.90 326,609 -1.91(-2.55%)
Jul 12, 2022 75.20 76.68 74.22 74.81 282,544 -0.49(-0.65%)
Jul 11, 2022 78.14 78.22 74.98 75.30 333,724 -3.50(-4.44%)
Jul 08, 2022 78.48 80.08 77.50 78.80 329,590 -1.20(-1.50%)
Jul 07, 2022 80.22 81.66 79.86 80.00 376,606 +0.18(+0.23%)
Jul 06, 2022 80.86 81.13 79.01 79.82 495,946 -0.77(-0.96%)
Jul 05, 2022 75.13 80.64 74.07 80.59 410,720 +3.85(+5.02%)
Jul 01, 2022 75.98 77.19 75.11 76.74 381,629 +0.77(+1.01%)
Jun 30, 2022 77.15 77.64 74.82 75.97 403,023 -2.41(-3.07%)
Jun 29, 2022 78.90 79.27 77.48 78.38 326,442 -0.61(-0.77%)
Jun 28, 2022 81.69 81.98 78.56 78.99 298,654 -2.61(-3.20%)
Jun 27, 2022 84.30 85.04 81.23 81.60 348,490 -2.30(-2.74%)
Jun 24, 2022 82.00 83.97 81.66 83.90 969,710 +3.34(+4.15%)
Jun 23, 2022 78.39 81.00 78.12 80.56 543,188 +2.60(+3.34%)
Jun 22, 2022 75.59 78.46 75.59 77.96 573,853 +0.70(+0.91%)
Jun 21, 2022 78.32 80.08 77.23 77.26 609,147 -0.06(-0.08%)
Jun 17, 2022 76.69 79.32 76.25 77.32 1,214,790 +1.58(+2.09%)
Jun 16, 2022 77.03 78.05 74.72 75.74 792,204 -4.15(-5.19%)
Jun 15, 2022 79.60 81.39 78.78 79.89 575,319 +1.05(+1.33%)
Jun 14, 2022 77.73 80.02 77.73 78.84 431,011 +2.00(+2.60%)
Jun 13, 2022 80.88 80.88 76.45 76.84 670,127 -6.14(-7.40%)
Jun 10, 2022 82.53 84.12 81.47 82.98 386,782 -2.02(-2.38%)
Jun 09, 2022 87.11 87.17 84.86 85.00 406,312 -3.36(-3.80%)
Jun 08, 2022 87.78 89.55 87.20 88.36 263,103 +0.02(+0.02%)
Jun 07, 2022 86.20 89.28 85.83 88.34 411,708 +0.36(+0.41%)
Jun 06, 2022 90.10 90.68 87.31 87.98 405,974 +0.09(+0.10%)
Jun 03, 2022 88.61 89.55 86.55 87.89 432,700 -2.22(-2.46%)
Jun 02, 2022 86.55 90.57 86.55 90.11 373,045 +2.74(+3.14%)
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.