Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 69.22 69.69 68.73 69.12 1,428,111 -0.14(-0.21%)
Aug 30, 2022 70.53 70.53 69.08 69.27 1,079,672 -1.12(-1.59%)
Aug 29, 2022 71.27 71.47 69.67 70.39 1,526,658 -1.45(-2.01%)
Aug 26, 2022 74.20 74.56 71.69 71.84 2,391,201 -3.45(-4.58%)
Aug 25, 2022 75.79 75.79 73.82 75.29 3,082,019 +5.50(+7.88%)
Aug 24, 2022 70.21 70.90 69.60 69.79 1,674,964 -0.44(-0.63%)
Aug 23, 2022 69.99 70.99 69.94 70.23 1,191,948 +0.24(+0.34%)
Aug 22, 2022 70.21 70.46 69.73 69.99 1,069,465 -1.21(-1.70%)
Aug 19, 2022 71.28 71.50 70.52 71.19 1,091,707 -1.15(-1.59%)
Aug 18, 2022 70.66 72.50 70.20 72.34 971,461 +2.03(+2.89%)
Aug 17, 2022 71.23 71.23 69.65 70.31 1,748,883 -1.34(-1.87%)
Aug 16, 2022 71.41 72.24 71.28 71.65 716,391 +0.13(+0.19%)
Aug 15, 2022 71.69 72.51 71.16 71.52 837,995 -0.29(-0.40%)
Aug 12, 2022 70.76 72.02 70.76 71.81 890,624 +1.19(+1.68%)
Aug 11, 2022 70.78 71.98 70.38 70.62 805,301 +0.37(+0.53%)
Aug 10, 2022 69.49 70.68 69.18 70.25 878,275 +2.11(+3.09%)
Aug 09, 2022 69.53 69.53 67.39 68.14 972,655 -1.49(-2.13%)
Aug 08, 2022 69.50 70.01 68.68 69.62 939,072 +0.27(+0.39%)
Aug 05, 2022 68.67 69.75 68.36 69.35 875,307 +0.25(+0.36%)
Aug 04, 2022 69.53 69.55 68.76 69.11 814,801 -0.42(-0.61%)
Aug 03, 2022 68.77 69.62 68.48 69.53 658,652 +1.13(+1.65%)
Aug 02, 2022 68.77 68.97 67.96 68.40 655,434 -0.57(-0.82%)
Aug 01, 2022 68.23 69.06 67.84 68.96 1,122,102 +0.60(+0.88%)
Jul 29, 2022 68.62 68.78 67.56 68.36 1,088,708 -0.36(-0.53%)
Jul 28, 2022 67.70 68.94 67.22 68.72 1,185,665 +1.09(+1.62%)
Jul 27, 2022 66.38 68.12 66.38 67.63 1,123,986 +1.10(+1.66%)
Jul 26, 2022 66.39 67.73 66.11 66.53 1,487,153 +0.24(+0.36%)
Jul 25, 2022 66.49 66.49 65.67 66.29 1,288,594 -0.09(-0.13%)
Jul 22, 2022 67.07 67.78 65.95 66.37 1,418,884 -1.21(-1.79%)
Jul 21, 2022 66.56 67.64 66.23 67.58 1,011,073 +0.88(+1.32%)
Jul 20, 2022 65.43 67.25 65.25 66.70 1,419,752 +1.24(+1.89%)
Jul 19, 2022 63.55 65.65 63.45 65.46 1,414,345 +2.63(+4.18%)
Jul 18, 2022 63.70 64.56 62.52 62.84 1,383,901 -0.36(-0.58%)
Jul 15, 2022 62.49 63.31 62.24 63.20 1,388,571 +0.92(+1.48%)
Jul 14, 2022 60.85 62.50 60.53 62.28 1,406,041 +0.67(+1.09%)
Jul 13, 2022 60.83 61.93 60.50 61.61 1,839,185 -0.03(-0.05%)
Jul 12, 2022 62.27 62.71 61.21 61.64 1,272,194 -0.08(-0.12%)
Jul 11, 2022 61.99 62.18 61.25 61.72 1,440,833 -0.61(-0.98%)
Jul 08, 2022 62.09 62.61 61.67 62.33 1,560,827 +0.24(+0.39%)
Jul 07, 2022 61.30 62.43 60.93 62.09 1,521,276 +1.88(+3.12%)
Jul 06, 2022 61.17 61.31 59.71 60.21 1,466,076 -0.85(-1.39%)
Jul 05, 2022 58.82 61.09 58.24 61.06 2,514,423 +1.37(+2.29%)
Jul 01, 2022 61.89 61.90 58.56 59.69 2,175,095 -2.34(-3.77%)
Jun 30, 2022 61.32 62.54 61.26 62.03 1,551,946 -0.11(-0.18%)
Jun 29, 2022 62.63 62.63 61.78 62.14 1,161,485 -0.27(-0.43%)
Jun 28, 2022 64.15 64.74 62.19 62.41 1,450,321 -1.55(-2.42%)
Jun 27, 2022 63.89 64.63 63.40 63.96 1,528,072 +0.44(+0.69%)
Jun 24, 2022 62.46 64.40 62.05 63.52 4,742,844 +1.86(+3.02%)
Jun 23, 2022 61.82 62.17 60.92 61.66 2,053,222 +0.14(+0.23%)
Jun 22, 2022 60.79 62.29 60.64 61.51 2,639,557 +0.19(+0.31%)
Jun 21, 2022 61.84 62.59 61.31 61.32 2,127,420 +0.70(+1.16%)
Jun 17, 2022 60.33 61.54 59.69 60.62 3,783,451 +0.45(+0.74%)
Jun 16, 2022 61.05 61.05 59.81 60.17 2,254,151 -2.03(-3.27%)
Jun 15, 2022 61.57 63.12 61.26 62.21 2,494,787 +1.06(+1.73%)
Jun 14, 2022 62.08 62.12 60.57 61.15 1,838,122 -0.14(-0.23%)
Jun 13, 2022 62.06 63.12 61.16 61.30 1,720,245 -2.22(-3.50%)
Jun 10, 2022 63.69 64.30 62.90 63.52 1,807,840 -0.91(-1.42%)
Jun 09, 2022 66.50 66.70 64.40 64.43 1,211,403 -2.20(-3.30%)
Jun 08, 2022 67.78 67.89 66.51 66.63 1,339,758 -1.31(-1.93%)
Jun 07, 2022 67.15 68.04 66.53 67.94 1,423,570 +0.56(+0.83%)
Jun 06, 2022 68.42 68.84 67.25 67.38 1,346,289 -0.23(-0.34%)
Jun 03, 2022 68.13 69.49 67.50 67.61 1,710,121 -1.70(-2.46%)
Jun 02, 2022 68.64 70.04 66.66 69.31 4,053,039 +0.37(+0.54%)
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.