Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 68.47 68.50 64.81 64.98 8,218,053 -3.86(-5.61%)
Aug 30, 2022 69.05 72.90 68.62 68.84 12,737,773 +1.09(+1.61%)
Aug 29, 2022 67.74 68.50 66.88 67.74 3,432,413 -0.41(-0.61%)
Aug 26, 2022 71.95 72.23 68.10 68.16 2,881,091 -3.71(-5.17%)
Aug 25, 2022 71.55 72.96 71.10 71.87 1,825,649 +0.51(+0.72%)
Aug 24, 2022 72.15 72.58 71.32 71.36 1,960,380 -1.11(-1.53%)
Aug 23, 2022 72.00 73.43 71.87 72.47 2,227,905 +1.31(+1.83%)
Aug 22, 2022 71.90 72.62 71.00 71.16 2,206,449 -1.94(-2.65%)
Aug 19, 2022 74.89 75.07 72.27 73.10 2,938,622 -2.66(-3.51%)
Aug 18, 2022 75.36 75.79 74.36 75.76 1,398,441 +0.15(+0.19%)
Aug 17, 2022 76.54 77.64 75.07 75.61 2,941,275 -2.47(-3.17%)
Aug 16, 2022 74.91 79.49 74.89 78.09 4,026,687 +3.33(+4.45%)
Aug 15, 2022 73.52 74.85 72.24 74.76 2,036,944 +0.95(+1.28%)
Aug 12, 2022 74.63 74.74 73.17 73.81 2,318,944 -0.11(-0.15%)
Aug 11, 2022 73.35 74.93 73.12 73.92 2,241,176 +1.76(+2.43%)
Aug 10, 2022 72.18 73.30 71.67 72.17 2,639,646 +1.99(+2.84%)
Aug 09, 2022 71.40 71.68 69.14 70.17 2,333,063 -2.02(-2.80%)
Aug 08, 2022 70.89 73.99 70.75 72.19 2,776,800 +1.99(+2.83%)
Aug 05, 2022 69.22 70.78 68.85 70.21 1,454,950 +0.08(+0.12%)
Aug 04, 2022 69.77 71.67 69.67 70.13 2,187,917 +0.55(+0.79%)
Aug 03, 2022 69.76 70.84 69.06 69.57 3,366,384 +0.99(+1.45%)
Aug 02, 2022 70.14 70.27 68.54 68.58 2,575,205 -2.18(-3.08%)
Aug 01, 2022 70.31 71.64 70.06 70.76 2,872,955 -0.01(-0.01%)
Jul 29, 2022 70.53 71.34 68.64 70.77 5,477,946 -0.92(-1.28%)
Jul 28, 2022 69.30 72.06 66.86 71.69 8,581,589 +3.22(+4.70%)
Jul 27, 2022 66.75 68.82 65.84 68.47 2,687,942 +2.28(+3.44%)
Jul 26, 2022 67.11 67.59 65.84 66.19 3,587,011 -3.52(-5.05%)
Jul 25, 2022 70.89 71.04 69.16 69.71 2,401,275 -0.88(-1.25%)
Jul 22, 2022 72.45 73.61 70.08 70.59 3,219,473 -1.29(-1.79%)
Jul 21, 2022 71.50 71.91 69.84 71.88 2,544,189 +0.07(+0.10%)
Jul 20, 2022 70.05 72.01 69.57 71.81 3,654,258 +1.98(+2.83%)
Jul 19, 2022 67.99 70.31 67.71 69.83 2,984,019 +2.42(+3.59%)
Jul 18, 2022 67.28 69.17 67.05 67.41 2,769,089 +0.80(+1.20%)
Jul 15, 2022 66.61 66.71 65.38 66.61 2,694,968 +1.22(+1.87%)
Jul 14, 2022 64.85 65.68 63.88 65.39 2,172,844 -0.14(-0.21%)
Jul 13, 2022 63.32 65.95 63.27 65.53 2,401,818 +0.80(+1.24%)
Jul 12, 2022 64.68 66.26 64.27 64.73 2,467,816 +0.47(+0.73%)
Jul 11, 2022 65.46 66.10 64.07 64.26 1,935,234 -1.16(-1.77%)
Jul 08, 2022 64.52 65.74 63.56 65.42 2,254,444 +0.26(+0.40%)
Jul 07, 2022 63.18 65.24 62.98 65.16 2,562,984 +2.18(+3.46%)
Jul 06, 2022 64.17 64.46 61.79 62.98 2,878,322 -1.34(-2.09%)
Jul 05, 2022 60.77 64.33 60.57 64.33 3,547,228 +2.95(+4.81%)
Jul 01, 2022 60.47 61.46 59.76 61.37 3,120,256 +1.45(+2.42%)
Jun 30, 2022 60.49 60.90 59.09 59.92 3,791,774 -1.80(-2.92%)
Jun 29, 2022 62.77 63.07 61.22 61.72 3,630,136 -1.56(-2.47%)
Jun 28, 2022 65.92 66.18 63.12 63.29 2,819,388 -3.02(-4.56%)
Jun 27, 2022 68.92 69.35 66.03 66.31 2,787,667 -2.34(-3.41%)
Jun 24, 2022 66.27 68.70 65.65 68.65 5,505,791 +3.13(+4.77%)
Jun 23, 2022 64.45 65.99 64.37 65.53 2,634,853 +1.30(+2.02%)
Jun 22, 2022 64.64 65.34 63.90 64.23 2,968,821 -0.54(-0.84%)
Jun 21, 2022 66.25 66.44 64.43 64.78 3,559,244 -0.04(-0.06%)
Jun 17, 2022 62.52 65.65 62.51 64.81 9,124,632 +1.87(+2.96%)
Jun 16, 2022 63.93 64.57 62.19 62.95 4,187,140 -3.01(-4.57%)
Jun 15, 2022 65.12 66.81 64.69 65.96 3,641,954 +1.08(+1.66%)
Jun 14, 2022 64.34 65.78 63.79 64.89 4,973,735 +1.05(+1.64%)
Jun 13, 2022 64.72 65.18 63.08 63.84 4,792,475 -2.09(-3.17%)
Jun 10, 2022 66.58 67.57 65.40 65.92 4,117,465 -2.12(-3.11%)
Jun 09, 2022 69.58 70.29 68.04 68.04 3,455,614 -1.99(-2.84%)
Jun 08, 2022 70.63 71.70 69.19 70.03 3,056,183 -1.12(-1.57%)
Jun 07, 2022 69.62 71.38 68.65 71.15 3,796,055 -0.84(-1.16%)
Jun 06, 2022 73.22 73.22 71.75 71.98 2,828,531 -1.02(-1.39%)
Jun 03, 2022 73.12 74.12 72.79 73.00 2,528,442 -0.79(-1.07%)
Jun 02, 2022 73.15 73.82 71.92 73.79 2,453,545 +1.07(+1.47%)
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.