Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 58.58 58.87 57.91 58.01 421,242 -0.53(-0.91%)
Aug 30, 2022 60.20 60.20 58.40 58.55 370,182 -1.27(-2.12%)
Aug 29, 2022 58.85 60.01 58.58 59.81 570,988 +0.34(+0.57%)
Aug 26, 2022 61.78 62.27 59.47 59.48 405,500 -2.44(-3.94%)
Aug 25, 2022 60.92 61.93 60.92 61.92 292,526 +1.52(+2.52%)
Aug 24, 2022 59.98 61.25 59.98 60.40 373,030 +0.34(+0.56%)
Aug 23, 2022 59.94 60.79 59.65 60.06 704,561 +0.32(+0.53%)
Aug 22, 2022 60.05 61.08 59.51 59.74 850,926 -1.19(-1.95%)
Aug 19, 2022 61.66 61.70 60.41 60.93 707,137 -1.17(-1.88%)
Aug 18, 2022 61.95 62.57 61.64 62.10 369,906 -0.03(-0.05%)
Aug 17, 2022 62.47 62.56 61.62 62.13 540,016 -1.35(-2.13%)
Aug 16, 2022 63.28 63.77 62.84 63.48 681,009 +0.25(+0.39%)
Aug 15, 2022 62.62 64.18 62.38 63.23 625,186 +0.21(+0.33%)
Aug 12, 2022 62.54 63.27 61.75 63.03 536,669 +0.75(+1.21%)
Aug 11, 2022 64.40 65.08 62.20 62.27 895,341 -1.32(-2.08%)
Aug 10, 2022 62.79 64.50 62.79 63.60 1,003,400 +1.64(+2.65%)
Aug 09, 2022 61.41 62.03 61.30 61.96 729,605 +0.39(+0.63%)
Aug 08, 2022 61.31 62.23 61.04 61.57 571,431 +0.62(+1.02%)
Aug 05, 2022 60.50 61.19 60.41 60.95 358,074 -0.03(-0.05%)
Aug 04, 2022 60.18 61.17 60.09 60.98 395,773 +0.46(+0.77%)
Aug 03, 2022 60.36 60.89 59.48 60.51 355,129 +0.40(+0.67%)
Aug 02, 2022 61.21 61.48 60.08 60.11 459,400 -0.99(-1.62%)
Aug 01, 2022 61.01 61.44 59.78 61.10 725,585 +1.36(+2.28%)
Jul 29, 2022 59.32 60.16 59.15 59.73 483,948 +0.33(+0.55%)
Jul 28, 2022 57.57 59.43 57.25 59.41 595,558 +2.16(+3.78%)
Jul 27, 2022 58.00 58.41 56.14 57.25 794,742 +0.10(+0.17%)
Jul 26, 2022 56.30 58.65 55.80 57.15 803,597 +0.50(+0.89%)
Jul 25, 2022 56.38 56.94 55.61 56.64 631,210 +0.27(+0.47%)
Jul 22, 2022 57.68 58.13 56.13 56.38 513,014 -1.38(-2.39%)
Jul 21, 2022 56.28 57.76 55.74 57.76 466,547 +1.11(+1.95%)
Jul 20, 2022 55.39 56.91 55.39 56.65 596,234 +0.83(+1.49%)
Jul 19, 2022 53.56 55.89 53.39 55.83 338,544 +2.62(+4.92%)
Jul 18, 2022 54.53 55.78 53.13 53.21 590,581 +0.02(+0.04%)
Jul 15, 2022 53.52 53.78 52.32 53.19 336,561 +0.54(+1.03%)
Jul 14, 2022 51.74 52.70 51.11 52.65 441,311 -0.38(-0.71%)
Jul 13, 2022 52.55 53.29 52.21 53.02 335,303 -0.48(-0.90%)
Jul 12, 2022 51.90 54.62 51.90 53.51 846,348 +1.01(+1.92%)
Jul 11, 2022 52.72 53.04 51.95 52.50 290,420 -0.63(-1.19%)
Jul 08, 2022 53.00 53.55 52.15 53.13 391,263 +0.38(+0.71%)
Jul 07, 2022 52.19 53.26 52.16 52.75 469,287 +1.13(+2.18%)
Jul 06, 2022 51.14 51.96 50.26 51.63 568,772 +0.47(+0.93%)
Jul 05, 2022 50.71 51.20 49.19 51.16 393,448 -1.00(-1.91%)
Jul 01, 2022 51.44 52.73 51.21 52.15 497,697 +0.51(+0.99%)
Jun 30, 2022 51.02 52.13 50.33 51.64 527,674 +0.13(+0.25%)
Jun 29, 2022 51.40 51.65 50.25 51.51 457,901 -0.12(-0.23%)
Jun 28, 2022 51.87 53.45 51.17 51.63 539,226 +0.61(+1.20%)
Jun 27, 2022 50.98 51.65 50.21 51.02 789,855 +0.03(+0.06%)
Jun 24, 2022 49.25 51.07 49.16 50.99 1,442,986 +2.18(+4.47%)
Jun 23, 2022 49.35 49.70 48.00 48.81 507,409 -0.51(-1.04%)
Jun 22, 2022 48.03 49.78 47.82 49.32 758,717 -0.01(-0.02%)
Jun 21, 2022 49.98 50.47 48.70 49.33 746,648 +0.80(+1.65%)
Jun 17, 2022 47.62 48.85 46.77 48.53 1,749,969 +0.38(+0.80%)
Jun 16, 2022 49.98 50.14 47.38 48.14 690,651 -3.29(-6.39%)
Jun 15, 2022 51.71 52.14 50.87 51.43 720,652 +0.56(+1.11%)
Jun 14, 2022 51.37 51.39 49.69 50.87 923,546 -0.13(-0.25%)
Jun 13, 2022 52.70 52.86 50.50 51.00 974,318 -3.53(-6.48%)
Jun 10, 2022 55.42 55.59 54.09 54.53 555,778 -1.58(-2.81%)
Jun 09, 2022 57.29 57.29 56.10 56.11 467,059 -1.46(-2.54%)
Jun 08, 2022 58.24 58.75 57.39 57.57 330,322 -1.48(-2.51%)
Jun 07, 2022 57.26 59.06 57.26 59.05 376,043 +1.19(+2.06%)
Jun 06, 2022 57.60 58.12 56.81 57.86 346,612 +1.20(+2.13%)
Jun 03, 2022 57.16 57.47 55.88 56.65 439,814 -1.31(-2.27%)
Jun 02, 2022 56.86 58.62 56.86 57.97 603,411 +1.35(+2.39%)
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.