Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 67.27 69.99 67.27 69.37 3,383,889 +1.40(+2.06%)
Aug 12, 2022 67.38 68.32 67.01 67.97 2,066,878 +1.70(+2.57%)
Aug 11, 2022 66.92 69.47 66.03 66.27 3,086,000 +0.22(+0.33%)
Aug 10, 2022 66.72 68.54 65.98 66.05 4,088,642 +1.53(+2.37%)
Aug 09, 2022 66.93 67.20 64.33 64.52 3,987,310 -3.59(-5.27%)
Aug 08, 2022 68.57 71.71 67.69 68.11 3,359,997 +0.33(+0.49%)
Aug 05, 2022 65.33 67.92 64.71 67.78 3,531,113 +1.25(+1.88%)
Aug 04, 2022 63.58 67.20 63.24 66.53 5,710,110 +3.29(+5.20%)
Aug 03, 2022 60.06 64.88 59.15 63.24 19,637,864 -13.47(-17.56%)
Aug 02, 2022 73.15 77.77 72.63 76.71 4,156,512 +3.18(+4.32%)
Aug 01, 2022 71.86 74.02 69.79 73.53 2,749,400 +0.22(+0.30%)
Jul 29, 2022 71.68 73.47 70.60 73.31 2,296,574 +0.79(+1.09%)
Jul 28, 2022 71.37 72.77 69.62 72.52 1,743,189 +0.56(+0.78%)
Jul 27, 2022 70.59 72.33 69.79 71.96 2,823,717 +3.51(+5.13%)
Jul 26, 2022 71.04 71.04 67.99 68.45 1,769,793 -2.90(-4.06%)
Jul 25, 2022 72.26 72.26 69.92 71.35 1,581,743 -0.86(-1.19%)
Jul 22, 2022 73.61 75.36 71.59 72.21 1,696,550 -2.47(-3.31%)
Jul 21, 2022 72.84 74.73 72.59 74.68 1,934,946 +1.34(+1.83%)
Jul 20, 2022 71.38 74.14 70.67 73.34 2,129,087 +2.89(+4.10%)
Jul 19, 2022 66.80 70.59 66.25 70.45 3,114,099 +5.32(+8.17%)
Jul 18, 2022 66.82 67.91 64.76 65.13 2,647,179 -0.11(-0.17%)
Jul 15, 2022 65.14 65.88 63.33 65.24 3,362,656 +1.24(+1.94%)
Jul 14, 2022 66.50 66.68 63.90 64.00 2,735,001 -3.02(-4.51%)
Jul 13, 2022 67.26 68.72 66.21 67.02 2,398,123 -2.17(-3.14%)
Jul 12, 2022 70.56 72.49 68.58 69.19 2,462,579 -1.01(-1.44%)
Jul 11, 2022 73.84 74.46 69.76 70.20 3,066,032 -5.04(-6.70%)
Jul 08, 2022 74.38 76.08 72.71 75.24 2,369,524 -0.64(-0.84%)
Jul 07, 2022 74.80 76.92 74.24 75.88 2,121,093 +2.02(+2.73%)
Jul 06, 2022 74.03 74.78 72.73 73.86 2,183,613 -0.30(-0.40%)
Jul 05, 2022 70.61 74.30 69.02 74.16 2,665,402 +2.67(+3.73%)
Jul 01, 2022 69.51 71.62 68.78 71.49 1,883,141 +1.80(+2.58%)
Jun 30, 2022 70.40 70.98 67.84 69.69 3,104,474 -1.40(-1.97%)
Jun 29, 2022 72.11 73.35 70.25 71.09 2,139,794 -0.72(-1.00%)
Jun 28, 2022 77.00 77.01 71.64 71.81 2,480,214 -4.89(-6.38%)
Jun 27, 2022 78.32 79.37 74.26 76.70 3,464,115 -1.75(-2.23%)
Jun 24, 2022 74.13 78.50 73.64 78.45 3,433,325 +5.00(+6.81%)
Jun 23, 2022 71.12 73.68 69.34 73.45 2,745,371 +3.83(+5.50%)
Jun 22, 2022 69.46 71.22 68.88 69.62 3,389,349 -0.42(-0.60%)
Jun 21, 2022 69.49 71.74 69.30 70.04 3,353,449 +1.48(+2.17%)
Jun 17, 2022 72.86 73.64 67.25 68.56 8,100,654 -4.34(-5.96%)
Jun 16, 2022 74.41 75.47 72.04 72.90 2,788,278 -4.16(-5.40%)
Jun 15, 2022 74.86 78.41 74.11 77.06 3,043,337 +3.99(+5.46%)
Jun 14, 2022 73.44 75.36 72.44 73.07 2,892,068 +0.75(+1.04%)
Jun 13, 2022 74.00 75.73 71.66 72.32 3,052,203 -4.36(-5.69%)
Jun 10, 2022 77.74 80.00 76.14 76.68 2,463,793 -3.74(-4.65%)
Jun 09, 2022 83.78 84.05 80.36 80.42 1,601,111 -4.22(-4.99%)
Jun 08, 2022 84.25 87.46 83.72 84.64 1,542,903 +0.34(+0.40%)
Jun 07, 2022 81.50 84.61 81.23 84.30 3,046,539 +1.38(+1.66%)
Jun 06, 2022 84.45 85.96 82.74 82.92 1,673,205 +0.71(+0.86%)
Jun 03, 2022 82.96 83.99 81.11 82.21 1,905,453 -1.92(-2.28%)
Jun 02, 2022 79.19 85.42 79.19 84.13 2,745,651 +4.89(+6.17%)
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.