Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 55.85 55.85 54.58 54.64 2,804,990 -0.79(-1.43%)
Aug 30, 2022 55.64 56.05 54.73 55.43 1,717,788 +0.02(+0.04%)
Aug 29, 2022 55.78 56.06 55.13 55.41 2,053,206 -0.89(-1.58%)
Aug 26, 2022 58.81 58.99 56.30 56.30 2,100,817 -2.71(-4.60%)
Aug 25, 2022 60.00 60.07 58.61 59.01 2,179,006 -0.79(-1.32%)
Aug 24, 2022 59.42 60.25 59.20 59.80 1,452,958 +0.23(+0.39%)
Aug 23, 2022 59.13 59.94 58.82 59.57 2,221,447 +0.56(+0.94%)
Aug 22, 2022 59.36 59.64 58.76 59.01 2,626,625 -1.39(-2.29%)
Aug 19, 2022 59.95 60.64 59.40 60.40 2,879,652 +0.20(+0.32%)
Aug 18, 2022 59.59 60.41 59.22 60.20 1,910,147 +0.45(+0.75%)
Aug 17, 2022 59.51 60.11 59.00 59.75 2,318,450 -0.43(-0.71%)
Aug 16, 2022 58.38 60.67 58.00 60.18 2,593,816 +1.40(+2.39%)
Aug 15, 2022 57.99 59.02 57.85 58.78 1,734,348 +0.76(+1.31%)
Aug 12, 2022 56.73 58.42 56.70 58.02 2,372,372 +1.65(+2.92%)
Aug 11, 2022 56.26 56.98 55.65 56.37 2,693,692 +0.29(+0.52%)
Aug 10, 2022 54.78 56.38 54.59 56.07 3,831,262 +2.54(+4.74%)
Aug 09, 2022 55.44 55.60 53.43 53.54 3,036,753 -2.05(-3.69%)
Aug 08, 2022 55.14 57.45 55.09 55.59 5,443,534 +0.60(+1.10%)
Aug 05, 2022 57.02 57.37 54.13 54.98 9,254,297 -2.85(-4.93%)
Aug 04, 2022 65.26 65.36 57.24 57.83 8,715,754 -13.20(-18.58%)
Aug 03, 2022 70.67 71.29 68.94 71.03 2,999,855 +1.00(+1.42%)
Aug 02, 2022 71.15 71.38 69.92 70.03 2,420,619 -1.34(-1.87%)
Aug 01, 2022 71.15 71.62 70.82 71.37 1,591,280 -0.25(-0.35%)
Jul 29, 2022 71.97 72.53 71.15 71.62 1,817,717 -0.14(-0.19%)
Jul 28, 2022 71.11 71.93 70.13 71.76 1,458,685 +1.17(+1.66%)
Jul 27, 2022 68.80 70.78 68.13 70.59 1,301,457 +2.15(+3.14%)
Jul 26, 2022 67.91 68.58 67.42 68.44 1,563,991 +0.29(+0.43%)
Jul 25, 2022 68.85 69.25 67.46 68.15 2,390,598 -0.83(-1.20%)
Jul 22, 2022 70.42 70.55 68.51 68.98 2,287,941 -1.08(-1.55%)
Jul 21, 2022 68.02 70.12 68.02 70.06 2,657,052 +1.04(+1.51%)
Jul 20, 2022 68.04 69.24 67.86 69.02 1,166,719 +0.75(+1.10%)
Jul 19, 2022 65.89 68.54 65.78 68.27 1,278,653 +2.87(+4.39%)
Jul 18, 2022 65.18 66.13 65.12 65.40 1,298,491 +0.55(+0.84%)
Jul 15, 2022 66.27 66.36 64.38 64.85 1,874,200 -0.17(-0.25%)
Jul 14, 2022 64.94 65.30 63.78 65.02 1,514,864 -0.92(-1.39%)
Jul 13, 2022 65.23 66.50 64.87 65.94 2,199,204 -0.07(-0.10%)
Jul 12, 2022 66.58 67.33 65.83 66.01 2,048,277 -0.74(-1.11%)
Jul 11, 2022 66.64 67.26 66.41 66.75 822,307 -0.20(-0.29%)
Jul 08, 2022 68.24 68.31 66.26 66.94 1,329,368 -1.76(-2.56%)
Jul 07, 2022 70.20 70.65 68.62 68.70 1,535,107 -1.00(-1.44%)
Jul 06, 2022 68.40 69.78 68.34 69.70 2,061,184 +1.39(+2.03%)
Jul 05, 2022 68.27 68.49 65.83 68.32 2,003,826 -0.88(-1.27%)
Jul 01, 2022 66.81 69.78 66.64 69.20 3,763,554 +2.11(+3.14%)
Jun 30, 2022 65.85 67.86 65.66 67.09 2,234,144 +0.41(+0.61%)
Jun 29, 2022 68.47 68.47 66.47 66.68 1,399,578 -1.56(-2.29%)
Jun 28, 2022 69.22 69.86 67.80 68.24 2,047,133 -1.04(-1.51%)
Jun 27, 2022 69.72 70.48 68.90 69.28 3,053,507 -0.56(-0.80%)
Jun 24, 2022 64.49 69.91 64.49 69.84 4,595,023 +5.73(+8.93%)
Jun 23, 2022 63.54 64.33 62.68 64.11 1,702,362 +0.25(+0.40%)
Jun 22, 2022 63.14 64.46 63.14 63.86 2,917,735 -0.03(-0.05%)
Jun 21, 2022 64.03 65.14 63.19 63.89 2,220,284 +0.57(+0.89%)
Jun 17, 2022 61.61 63.43 61.36 63.32 3,591,291 +1.56(+2.53%)
Jun 16, 2022 63.55 64.09 61.37 61.76 2,856,856 -2.89(-4.47%)
Jun 15, 2022 65.78 66.23 62.75 64.65 2,686,291 -0.22(-0.35%)
Jun 14, 2022 65.60 66.38 64.40 64.87 2,298,829 -0.90(-1.36%)
Jun 13, 2022 65.77 0 -1.03(-1.55%)
Jun 10, 2022 68.28 68.28 66.66 66.81 1,873,641 -1.89(-2.75%)
Jun 09, 2022 69.26 69.85 68.63 68.70 2,096,315 -2.20(-3.11%)
Jun 08, 2022 71.89 72.26 70.43 70.90 1,398,994 -1.45(-2.01%)
Jun 07, 2022 71.39 72.41 71.00 72.36 1,854,830 +0.39(+0.54%)
Jun 06, 2022 72.20 72.67 71.57 71.97 1,449,932 +0.17(+0.23%)
Jun 03, 2022 69.75 72.22 69.75 71.80 1,812,241 +1.06(+1.50%)
Jun 02, 2022 69.67 70.87 69.31 70.74 1,002,830 +1.21(+1.74%)
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.