Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 61.07 61.77 59.27 59.64 1,040,853 -0.56(-0.93%)
Aug 30, 2022 61.29 61.70 59.23 60.20 751,986 -0.18(-0.30%)
Aug 29, 2022 60.25 61.56 60.13 60.38 740,029 -0.83(-1.36%)
Aug 26, 2022 64.14 64.60 61.13 61.21 715,300 -2.96(-4.61%)
Aug 25, 2022 63.91 64.20 63.07 64.17 660,124 +0.91(+1.44%)
Aug 24, 2022 62.57 64.07 62.43 63.26 552,292 +0.92(+1.48%)
Aug 23, 2022 62.49 63.37 62.06 62.34 721,722 -0.27(-0.43%)
Aug 22, 2022 63.30 64.35 62.24 62.61 946,987 -2.23(-3.44%)
Aug 19, 2022 65.34 65.49 64.41 64.84 1,191,818 -1.63(-2.45%)
Aug 18, 2022 67.49 67.49 66.40 66.47 786,430 -1.28(-1.89%)
Aug 17, 2022 68.33 69.31 67.54 67.75 1,037,239 -1.95(-2.80%)
Aug 16, 2022 69.25 70.08 68.83 69.70 890,895 -0.45(-0.64%)
Aug 15, 2022 68.99 70.75 68.97 70.15 871,173 +0.84(+1.21%)
Aug 12, 2022 67.72 70.05 67.33 69.31 1,392,927 +2.31(+3.45%)
Aug 11, 2022 69.25 69.48 66.60 67.00 1,076,285 -1.31(-1.92%)
Aug 10, 2022 69.38 69.97 67.71 68.31 1,320,614 +1.30(+1.94%)
Aug 09, 2022 65.19 67.03 64.48 67.01 1,686,213 +1.01(+1.53%)
Aug 08, 2022 65.26 66.98 65.04 66.00 1,609,871 +0.96(+1.48%)
Aug 05, 2022 62.96 66.24 62.96 65.04 1,960,827 +0.16(+0.25%)
Aug 04, 2022 64.98 65.67 63.26 64.88 4,040,422 +6.10(+10.38%)
Aug 03, 2022 56.69 59.15 56.01 58.78 2,039,795 +3.51(+6.35%)
Aug 02, 2022 54.91 55.83 54.46 55.27 1,769,414 -0.31(-0.56%)
Aug 01, 2022 54.06 55.66 53.08 55.58 1,262,051 +0.81(+1.48%)
Jul 29, 2022 54.63 55.12 54.04 54.77 907,636 +0.11(+0.20%)
Jul 28, 2022 53.65 54.80 52.76 54.66 790,944 +0.66(+1.22%)
Jul 27, 2022 52.52 54.33 52.37 54.00 891,675 +2.75(+5.37%)
Jul 26, 2022 53.18 53.18 50.63 51.25 1,185,928 -2.12(-3.97%)
Jul 25, 2022 54.00 54.00 52.38 53.37 1,213,136 -0.83(-1.53%)
Jul 22, 2022 55.52 55.90 53.34 54.20 1,085,433 -1.38(-2.48%)
Jul 21, 2022 55.18 56.67 54.67 55.58 1,295,626 +0.46(+0.83%)
Jul 20, 2022 51.63 55.32 51.40 55.12 1,475,741 +4.05(+7.93%)
Jul 19, 2022 50.52 51.19 49.82 51.07 817,645 +1.73(+3.51%)
Jul 18, 2022 50.44 51.15 49.19 49.34 1,498,500 -0.41(-0.82%)
Jul 15, 2022 49.22 49.87 48.19 49.75 1,710,862 +1.49(+3.09%)
Jul 14, 2022 47.37 48.39 46.07 48.26 1,646,715 -0.21(-0.43%)
Jul 13, 2022 47.32 49.00 47.00 48.47 1,027,323 -0.11(-0.23%)
Jul 12, 2022 50.79 51.23 47.99 48.58 3,736,477 -2.28(-4.48%)
Jul 11, 2022 51.82 52.06 50.42 50.86 1,070,024 -1.34(-2.57%)
Jul 08, 2022 50.76 52.96 50.53 52.20 1,040,227 +0.48(+0.93%)
Jul 07, 2022 50.04 51.90 50.04 51.72 752,891 +1.67(+3.34%)
Jul 06, 2022 50.96 51.95 49.73 50.05 984,643 -0.81(-1.59%)
Jul 05, 2022 46.73 50.86 46.42 50.86 1,785,845 +3.26(+6.85%)
Jul 01, 2022 47.26 47.95 46.72 47.60 1,473,662 +0.52(+1.10%)
Jun 30, 2022 47.62 47.87 46.13 47.08 1,289,858 -1.44(-2.97%)
Jun 29, 2022 48.78 49.14 47.76 48.52 1,006,478 -0.17(-0.35%)
Jun 28, 2022 50.68 51.44 48.41 48.69 976,868 -2.08(-4.10%)
Jun 27, 2022 51.76 52.07 50.15 50.77 949,591 -0.82(-1.59%)
Jun 24, 2022 49.10 51.70 48.71 51.59 2,603,591 +3.31(+6.86%)
Jun 23, 2022 45.52 48.33 45.09 48.28 1,675,570 +3.26(+7.24%)
Jun 22, 2022 43.98 45.62 43.74 45.02 2,285,210 +0.25(+0.56%)
Jun 21, 2022 46.05 46.50 44.65 44.77 2,322,693 -0.22(-0.49%)
Jun 17, 2022 44.41 46.12 44.11 44.99 3,023,330 +0.94(+2.13%)
Jun 16, 2022 45.68 45.88 43.23 44.05 2,608,094 -3.16(-6.69%)
Jun 15, 2022 45.99 48.13 45.80 47.21 2,246,155 +2.05(+4.54%)
Jun 14, 2022 47.10 47.53 44.81 45.16 2,061,017 -1.90(-4.04%)
Jun 13, 2022 50.32 51.59 46.87 47.06 3,374,544 -5.30(-10.12%)
Jun 10, 2022 53.91 54.31 52.14 52.36 1,426,025 -2.75(-4.99%)
Jun 09, 2022 56.66 56.66 54.81 55.11 829,821 -1.79(-3.15%)
Jun 08, 2022 56.47 57.28 56.04 56.90 816,728 +0.24(+0.42%)
Jun 07, 2022 55.56 57.42 55.37 56.66 964,909 +0.59(+1.05%)
Jun 06, 2022 56.01 56.64 55.04 56.07 1,047,196 +0.89(+1.61%)
Jun 03, 2022 56.20 56.98 54.92 55.18 1,360,118 -1.97(-3.45%)
Jun 02, 2022 53.75 57.50 53.39 57.15 1,743,689 +3.36(+6.25%)
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.