Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 67.78 67.81 64.16 64.33 8,301,395 -3.82(-5.61%)
Aug 30, 2022 68.36 72.17 67.93 68.15 12,866,951 +1.08(+1.61%)
Aug 29, 2022 67.06 67.81 66.21 67.06 3,467,222 -0.41(-0.61%)
Aug 26, 2022 71.22 71.50 67.42 67.47 2,910,309 -3.68(-5.17%)
Aug 25, 2022 70.83 72.22 70.39 71.15 1,844,163 +0.51(+0.72%)
Aug 24, 2022 71.42 71.85 70.60 70.64 1,980,261 -1.10(-1.53%)
Aug 23, 2022 71.28 72.69 71.15 71.74 2,250,499 +1.29(+1.83%)
Aug 22, 2022 71.18 71.89 70.29 70.45 2,228,826 -1.92(-2.65%)
Aug 19, 2022 74.13 74.32 71.54 72.37 2,968,423 -2.63(-3.51%)
Aug 18, 2022 74.60 75.03 73.62 75.00 1,412,623 +0.15(+0.19%)
Aug 17, 2022 75.77 76.86 74.32 74.85 2,971,104 -2.45(-3.17%)
Aug 16, 2022 74.16 78.69 74.13 77.30 4,067,523 +3.29(+4.45%)
Aug 15, 2022 72.78 74.10 71.51 74.01 2,057,601 +0.94(+1.28%)
Aug 12, 2022 73.88 73.99 72.44 73.07 2,342,461 -0.11(-0.15%)
Aug 11, 2022 72.62 74.18 72.39 73.18 2,263,904 +1.74(+2.43%)
Aug 10, 2022 71.46 72.56 70.95 71.44 2,666,416 +1.97(+2.84%)
Aug 09, 2022 70.69 70.96 68.45 69.47 2,356,723 -2.00(-2.80%)
Aug 08, 2022 70.18 73.24 70.04 71.47 2,804,961 +1.97(+2.83%)
Aug 05, 2022 68.52 70.07 68.16 69.50 1,469,705 +0.08(+0.12%)
Aug 04, 2022 69.07 70.95 68.97 69.42 2,210,105 +0.55(+0.79%)
Aug 03, 2022 69.06 70.13 68.37 68.88 3,400,524 +0.98(+1.45%)
Aug 02, 2022 69.44 69.57 67.86 67.89 2,601,321 -2.16(-3.08%)
Aug 01, 2022 69.60 70.92 69.36 70.05 2,902,091 -0.01(-0.01%)
Jul 29, 2022 69.82 70.62 67.95 70.06 5,533,499 -0.91(-1.28%)
Jul 28, 2022 68.60 71.34 66.19 70.97 8,668,617 +3.18(+4.70%)
Jul 27, 2022 66.08 68.13 65.18 67.78 2,715,201 +2.26(+3.44%)
Jul 26, 2022 66.44 66.91 65.18 65.53 3,623,388 -3.49(-5.05%)
Jul 25, 2022 70.18 70.32 68.47 69.01 2,425,627 -0.87(-1.25%)
Jul 22, 2022 71.72 72.87 69.38 69.89 3,252,122 -1.27(-1.79%)
Jul 21, 2022 70.79 71.19 69.14 71.16 2,569,991 +0.07(+0.10%)
Jul 20, 2022 69.35 71.29 68.88 71.09 3,691,317 +1.96(+2.83%)
Jul 19, 2022 67.31 69.60 67.03 69.13 3,014,281 +2.39(+3.59%)
Jul 18, 2022 66.61 68.47 66.37 66.74 2,797,171 +0.79(+1.20%)
Jul 15, 2022 65.95 66.04 64.73 65.95 2,722,298 +1.21(+1.87%)
Jul 14, 2022 64.20 65.02 63.24 64.73 2,194,879 -0.14(-0.21%)
Jul 13, 2022 62.69 65.29 62.63 64.87 2,426,175 +0.79(+1.24%)
Jul 12, 2022 64.03 65.59 63.62 64.08 2,492,843 +0.46(+0.73%)
Jul 11, 2022 64.80 65.44 63.42 63.62 1,954,860 -1.15(-1.77%)
Jul 08, 2022 63.87 65.08 62.92 64.76 2,277,307 +0.25(+0.39%)
Jul 07, 2022 62.54 64.59 62.35 64.51 2,588,976 +2.16(+3.46%)
Jul 06, 2022 63.52 63.82 61.17 62.35 2,907,512 -1.33(-2.09%)
Jul 05, 2022 60.16 63.69 59.97 63.68 3,583,202 +2.92(+4.81%)
Jul 01, 2022 59.87 60.84 59.16 60.76 3,151,900 +1.44(+2.42%)
Jun 30, 2022 59.88 60.29 58.50 59.32 3,830,228 -1.78(-2.92%)
Jun 29, 2022 62.14 62.43 60.60 61.10 3,666,950 -1.55(-2.47%)
Jun 28, 2022 65.26 65.52 62.49 62.65 2,847,980 -2.99(-4.56%)
Jun 27, 2022 68.23 68.66 65.37 65.64 2,815,938 -2.32(-3.41%)
Jun 24, 2022 65.61 68.01 64.99 67.97 5,561,627 +3.09(+4.77%)
Jun 23, 2022 63.81 65.33 63.72 64.87 2,661,574 +1.28(+2.02%)
Jun 22, 2022 63.99 64.68 63.26 63.59 2,998,929 -0.54(-0.84%)
Jun 21, 2022 65.58 65.77 63.78 64.13 3,595,339 -0.04(-0.06%)
Jun 17, 2022 61.90 64.99 61.88 64.16 9,217,168 +1.85(+2.96%)
Jun 16, 2022 63.29 63.92 61.57 62.31 4,229,603 -2.98(-4.57%)
Jun 15, 2022 64.46 66.14 64.04 65.30 3,678,888 +1.06(+1.66%)
Jun 14, 2022 63.70 65.12 63.15 64.23 5,024,176 +1.04(+1.64%)
Jun 13, 2022 64.07 64.53 62.44 63.20 4,841,077 -2.07(-3.17%)
Jun 10, 2022 65.91 66.89 64.75 65.26 4,159,222 -2.09(-3.11%)
Jun 09, 2022 68.89 69.59 67.36 67.36 3,490,659 -1.97(-2.84%)
Jun 08, 2022 69.92 70.98 68.50 69.33 3,087,176 -1.11(-1.57%)
Jun 07, 2022 68.92 70.67 67.96 70.43 3,834,552 -0.83(-1.16%)
Jun 06, 2022 72.48 72.48 71.02 71.26 2,857,216 -1.01(-1.39%)
Jun 03, 2022 72.38 73.37 72.06 72.27 2,554,084 -0.78(-1.07%)
Jun 02, 2022 72.42 73.08 71.20 73.05 2,478,428 +1.06(+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.