Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 61.52 66.27 61.06 65.73 1,382,348 +2.24(+3.52%)
Aug 30, 2022 65.29 65.48 62.85 63.49 1,104,391 -3.66(-5.45%)
Aug 29, 2022 64.63 68.33 64.63 67.15 804,659 +1.99(+3.06%)
Aug 26, 2022 65.94 66.67 64.40 65.16 789,479 -1.13(-1.71%)
Aug 25, 2022 65.99 66.71 65.25 66.29 973,669 +0.67(+1.02%)
Aug 24, 2022 65.06 65.90 64.36 65.62 925,871 +1.50(+2.34%)
Aug 23, 2022 63.20 65.63 63.20 64.12 1,228,797 +2.37(+3.84%)
Aug 22, 2022 60.65 61.92 58.99 61.75 982,113 +0.05(+0.08%)
Aug 19, 2022 62.75 63.46 61.52 61.70 1,380,306 -1.73(-2.73%)
Aug 18, 2022 61.16 63.77 61.07 63.44 1,190,040 +3.26(+5.42%)
Aug 17, 2022 59.56 60.69 58.41 60.17 1,089,826 +0.82(+1.39%)
Aug 16, 2022 60.25 61.65 59.07 59.35 1,156,001 -0.37(-0.62%)
Aug 15, 2022 58.29 60.43 56.98 59.72 1,166,176 -1.61(-2.62%)
Aug 12, 2022 59.92 61.63 59.23 61.33 865,480 +0.63(+1.04%)
Aug 11, 2022 58.16 61.29 57.66 60.70 1,279,775 +4.03(+7.11%)
Aug 10, 2022 54.65 56.80 53.99 56.67 1,340,558 +2.36(+4.35%)
Aug 09, 2022 54.70 55.56 53.51 54.31 1,113,550 +0.57(+1.06%)
Aug 08, 2022 52.78 54.51 52.52 53.74 1,354,073 +0.40(+0.74%)
Aug 05, 2022 51.92 54.92 51.83 53.34 1,719,639 +0.18(+0.35%)
Aug 04, 2022 56.52 56.52 52.26 53.16 2,595,130 -7.42(-12.25%)
Aug 03, 2022 62.95 63.14 59.62 60.58 1,173,609 -1.85(-2.96%)
Aug 02, 2022 61.58 62.81 60.38 62.43 1,049,069 +0.08(+0.12%)
Aug 01, 2022 62.44 62.99 60.76 62.35 798,852 -1.23(-1.93%)
Jul 29, 2022 63.21 64.34 62.55 63.58 1,056,654 +2.07(+3.37%)
Jul 28, 2022 61.78 62.54 60.01 61.51 720,513 +0.39(+0.63%)
Jul 27, 2022 59.65 61.48 58.90 61.12 670,966 +2.11(+3.58%)
Jul 26, 2022 60.59 61.21 58.51 59.01 868,362 -0.97(-1.61%)
Jul 25, 2022 57.98 60.22 57.24 59.98 776,385 +3.08(+5.41%)
Jul 22, 2022 58.27 59.37 56.75 56.90 665,782 -1.74(-2.97%)
Jul 21, 2022 58.71 59.11 57.46 58.64 744,123 -2.54(-4.14%)
Jul 20, 2022 58.35 61.45 57.68 61.18 1,071,704 +2.49(+4.24%)
Jul 19, 2022 56.62 58.99 56.53 58.69 1,278,019 +2.58(+4.61%)
Jul 18, 2022 56.74 57.22 55.88 56.11 1,148,847 +1.46(+2.67%)
Jul 15, 2022 54.41 54.69 53.06 54.65 1,072,683 +1.28(+2.39%)
Jul 14, 2022 50.86 53.44 50.56 53.37 1,601,126 +0.28(+0.53%)
Jul 13, 2022 51.61 54.09 51.61 53.09 1,516,714 +0.97(+1.86%)
Jul 12, 2022 53.23 53.39 50.06 52.12 2,736,377 -2.94(-5.34%)
Jul 11, 2022 56.34 56.96 55.01 55.06 1,757,236 -2.19(-3.82%)
Jul 08, 2022 57.47 57.99 55.29 57.25 957,472 +0.79(+1.41%)
Jul 07, 2022 55.17 57.25 54.81 56.46 1,654,703 +3.26(+6.13%)
Jul 06, 2022 54.14 55.15 50.67 53.20 3,196,675 -1.94(-3.51%)
Jul 05, 2022 55.75 57.13 53.62 55.13 1,713,048 -4.17(-7.03%)
Jul 01, 2022 59.88 60.49 57.18 59.30 1,070,109 -0.33(-0.55%)
Jun 30, 2022 59.16 60.98 58.81 59.63 1,564,569 -1.30(-2.13%)
Jun 29, 2022 64.92 65.61 60.50 60.93 1,205,286 -3.03(-4.74%)
Jun 28, 2022 62.75 64.12 61.95 63.96 2,244,844 +2.28(+3.70%)
Jun 27, 2022 59.63 62.66 58.92 61.67 2,047,306 +3.74(+6.45%)
Jun 24, 2022 58.51 59.76 55.80 57.94 15,930,972 +0.76(+1.34%)
Jun 23, 2022 59.75 60.42 55.58 57.17 2,342,878 -2.02(-3.42%)
Jun 22, 2022 61.74 62.76 58.67 59.20 2,359,402 -6.54(-9.95%)
Jun 21, 2022 64.32 66.04 63.25 65.74 2,031,998 +3.04(+4.85%)
Jun 17, 2022 70.61 71.22 61.26 62.70 4,118,809 -7.62(-10.83%)
Jun 16, 2022 73.95 75.20 69.97 70.32 1,630,748 -6.39(-8.33%)
Jun 15, 2022 79.24 80.33 74.99 76.71 1,275,163 -2.32(-2.94%)
Jun 14, 2022 78.84 80.74 76.62 79.03 1,534,470 +1.73(+2.24%)
Jun 13, 2022 78.37 79.70 75.51 77.30 1,477,595 -4.13(-5.08%)
Jun 10, 2022 82.40 82.98 79.62 81.43 1,437,495 -1.98(-2.38%)
Jun 09, 2022 80.68 86.35 80.06 83.41 1,653,042 +2.60(+3.22%)
Jun 08, 2022 83.35 83.55 80.56 80.81 1,318,025 -1.47(-1.79%)
Jun 07, 2022 80.58 83.65 80.24 82.28 1,891,146 +0.88(+1.08%)
Jun 06, 2022 81.45 82.81 80.20 81.40 1,298,598 +0.45(+0.56%)
Jun 03, 2022 79.85 81.78 79.20 80.95 1,302,818 +1.00(+1.25%)
Jun 02, 2022 78.64 80.94 78.12 79.95 1,231,813 +0.48(+0.61%)
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.