Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 68.17 70.62 67.32 69.83 991,650 -0.20(-0.29%)
Aug 30, 2022 71.03 71.21 69.00 70.03 1,248,535 -2.28(-3.15%)
Aug 29, 2022 70.84 72.70 70.68 72.31 960,663 +1.55(+2.19%)
Aug 26, 2022 71.41 71.89 70.51 70.76 647,929 -0.73(-1.02%)
Aug 25, 2022 72.00 72.05 70.71 71.49 534,536 -0.31(-0.43%)
Aug 24, 2022 71.10 71.95 70.21 71.80 767,944 +1.00(+1.41%)
Aug 23, 2022 70.83 71.28 69.92 70.80 1,013,297 +1.26(+1.81%)
Aug 22, 2022 69.00 70.03 67.70 69.54 1,527,926 -0.03(-0.04%)
Aug 19, 2022 70.50 70.94 69.55 69.57 1,189,117 -0.99(-1.40%)
Aug 18, 2022 68.75 70.62 68.75 70.56 2,421,010 +2.30(+3.37%)
Aug 17, 2022 67.43 68.94 67.27 68.26 629,649 +0.66(+0.98%)
Aug 16, 2022 68.41 69.20 66.78 67.60 1,100,408 -0.46(-0.68%)
Aug 15, 2022 66.33 68.87 65.15 68.06 935,407 -0.55(-0.80%)
Aug 12, 2022 68.12 68.81 67.60 68.61 563,231 +0.04(+0.06%)
Aug 11, 2022 68.47 69.23 67.70 68.57 949,881 +0.94(+1.39%)
Aug 10, 2022 67.52 68.23 66.34 67.63 674,758 +0.10(+0.15%)
Aug 09, 2022 67.29 68.02 66.78 67.53 569,203 +1.40(+2.12%)
Aug 08, 2022 66.26 66.98 65.62 66.13 995,436 -0.38(-0.57%)
Aug 05, 2022 64.68 68.04 64.07 66.51 1,089,899 +1.70(+2.62%)
Aug 04, 2022 66.39 66.76 64.51 64.81 1,116,094 -1.83(-2.75%)
Aug 03, 2022 68.08 68.47 65.93 66.64 1,115,773 -0.89(-1.31%)
Aug 02, 2022 67.34 68.01 66.78 67.53 662,510 -0.11(-0.16%)
Aug 01, 2022 67.36 68.03 66.22 67.64 833,060 -0.96(-1.39%)
Jul 29, 2022 67.28 69.10 67.01 68.59 1,854,099 +1.62(+2.42%)
Jul 28, 2022 67.21 67.38 65.71 66.97 859,606 +0.12(+0.18%)
Jul 27, 2022 65.83 66.98 65.22 66.85 827,403 +1.43(+2.19%)
Jul 26, 2022 66.32 66.70 64.32 65.42 1,186,599 +0.05(+0.08%)
Jul 25, 2022 63.98 65.69 63.73 65.37 1,080,901 +2.17(+3.43%)
Jul 22, 2022 63.90 64.71 63.01 63.20 1,050,974 -1.33(-2.07%)
Jul 21, 2022 64.55 65.23 62.99 64.53 1,200,282 -1.69(-2.56%)
Jul 20, 2022 65.20 66.42 64.52 66.22 779,660 +0.27(+0.41%)
Jul 19, 2022 64.05 66.39 63.65 65.96 1,047,766 +1.54(+2.40%)
Jul 18, 2022 64.02 65.30 63.77 64.41 1,318,656 +1.52(+2.42%)
Jul 15, 2022 64.06 64.11 62.16 62.89 1,147,000 +0.03(+0.05%)
Jul 14, 2022 60.76 62.96 60.63 62.86 2,144,410 -0.17(-0.27%)
Jul 13, 2022 61.89 64.02 61.89 63.03 1,359,861 +0.34(+0.54%)
Jul 12, 2022 62.29 63.40 61.48 62.69 1,111,324 -1.79(-2.78%)
Jul 11, 2022 64.22 65.22 63.37 64.48 727,600 -0.45(-0.69%)
Jul 08, 2022 65.34 65.72 63.65 64.93 759,868 +0.45(+0.69%)
Jul 07, 2022 64.64 65.45 63.50 64.48 1,358,234 +1.63(+2.60%)
Jul 06, 2022 62.60 63.70 60.45 62.85 2,399,251 -0.99(-1.54%)
Jul 05, 2022 64.56 65.11 61.77 63.83 1,804,224 -1.54(-2.36%)
Jul 01, 2022 65.99 66.33 63.70 65.38 1,200,981 +0.31(+0.47%)
Jun 30, 2022 64.97 66.44 64.14 65.07 1,380,892 -0.90(-1.36%)
Jun 29, 2022 68.29 68.62 65.22 65.97 1,455,045 -1.43(-2.13%)
Jun 28, 2022 67.68 68.70 66.25 67.40 1,346,289 +0.41(+0.61%)
Jun 27, 2022 65.80 67.59 65.32 66.99 2,073,961 +2.05(+3.16%)
Jun 24, 2022 64.83 66.61 64.22 64.94 3,749,829 +1.00(+1.56%)
Jun 23, 2022 65.68 65.97 62.11 63.94 2,616,292 -0.83(-1.28%)
Jun 22, 2022 64.22 67.15 63.59 64.77 2,920,105 -1.61(-2.43%)
Jun 21, 2022 67.29 67.54 65.62 66.38 2,805,650 +0.84(+1.28%)
Jun 17, 2022 68.74 69.16 63.84 65.55 4,838,730 -3.65(-5.28%)
Jun 16, 2022 69.70 71.89 68.84 69.20 4,700,911 -2.10(-2.95%)
Jun 15, 2022 72.45 73.99 70.49 71.30 5,011,073 -2.60(-3.52%)
Jun 14, 2022 74.56 75.17 72.57 73.90 9,649,066 +9.68(+15.07%)
Jun 13, 2022 67.84 67.84 63.68 64.22 2,096,945 -5.96(-8.50%)
Jun 10, 2022 70.26 71.60 68.93 70.19 1,515,167 -1.55(-2.17%)
Jun 09, 2022 71.40 73.22 70.84 71.74 1,155,815 -0.58(-0.80%)
Jun 08, 2022 72.64 73.08 71.56 72.32 1,202,871 -0.02(-0.03%)
Jun 07, 2022 70.29 72.64 70.21 72.34 1,285,278 +1.72(+2.44%)
Jun 06, 2022 69.99 71.37 68.90 70.61 2,189,979 +1.81(+2.63%)
Jun 03, 2022 67.48 69.14 66.59 68.80 1,193,406 +1.49(+2.22%)
Jun 02, 2022 68.02 68.34 66.73 67.31 1,507,414 -1.37(-2.00%)
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.