Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 72.52 72.91 71.73 71.92 719,998 -0.40(-0.56%)
Aug 30, 2022 73.04 73.17 71.69 72.32 870,603 -0.11(-0.15%)
Aug 29, 2022 72.83 73.17 71.89 72.43 878,401 -0.85(-1.16%)
Aug 26, 2022 74.81 74.86 73.19 73.28 829,198 -0.96(-1.29%)
Aug 25, 2022 73.41 74.56 73.13 74.24 720,618 +1.15(+1.57%)
Aug 24, 2022 73.11 73.63 72.65 73.09 655,817 -0.40(-0.55%)
Aug 23, 2022 73.94 74.38 73.36 73.50 823,397 -0.23(-0.32%)
Aug 22, 2022 74.75 74.75 73.56 73.73 594,722 -2.38(-3.13%)
Aug 19, 2022 76.82 76.82 75.64 76.11 1,010,884 -1.44(-1.86%)
Aug 18, 2022 76.79 77.55 76.40 77.55 494,901 +0.92(+1.20%)
Aug 17, 2022 76.44 77.02 76.13 76.63 554,837 -0.85(-1.10%)
Aug 16, 2022 76.55 77.94 76.55 77.48 648,176 +0.79(+1.03%)
Aug 15, 2022 75.87 76.88 75.64 76.69 587,938 -0.03(-0.04%)
Aug 12, 2022 76.13 76.79 75.40 76.72 975,542 +1.21(+1.60%)
Aug 11, 2022 74.19 75.55 74.05 75.51 881,246 +2.11(+2.88%)
Aug 10, 2022 72.51 73.68 71.91 73.40 1,118,289 +2.43(+3.42%)
Aug 09, 2022 70.57 70.98 70.07 70.97 610,604 +0.67(+0.96%)
Aug 08, 2022 70.66 71.14 70.20 70.30 822,351 +0.27(+0.38%)
Aug 05, 2022 68.62 70.99 68.54 70.03 809,039 +1.34(+1.96%)
Aug 04, 2022 69.43 69.90 68.57 68.69 818,375 -1.25(-1.79%)
Aug 03, 2022 69.33 70.31 68.62 69.94 758,619 +1.30(+1.89%)
Aug 02, 2022 69.35 69.67 68.44 68.64 878,747 -1.01(-1.45%)
Aug 01, 2022 69.20 69.89 68.53 69.65 970,338 +0.00(+0.00%)
Jul 29, 2022 69.71 70.35 69.29 69.65 1,942,945 +0.21(+0.30%)
Jul 28, 2022 69.62 70.01 68.45 69.45 1,089,287 -0.47(-0.68%)
Jul 27, 2022 68.90 70.43 68.55 69.92 786,510 +1.24(+1.81%)
Jul 26, 2022 70.11 70.67 68.66 68.68 738,302 -2.05(-2.90%)
Jul 25, 2022 70.73 70.85 69.96 70.73 1,057,341 +0.87(+1.24%)
Jul 22, 2022 71.26 71.73 69.32 69.86 1,377,369 -1.23(-1.73%)
Jul 21, 2022 70.59 71.40 69.47 71.09 1,260,800 +0.21(+0.30%)
Jul 20, 2022 71.65 74.18 69.78 70.87 2,808,303 +1.08(+1.55%)
Jul 19, 2022 68.69 70.61 68.69 69.79 1,640,847 +2.17(+3.21%)
Jul 18, 2022 68.14 68.96 67.21 67.62 921,887 +0.69(+1.03%)
Jul 15, 2022 65.19 67.01 64.68 66.93 1,323,605 +2.88(+4.49%)
Jul 14, 2022 63.50 64.57 63.33 64.06 1,230,504 -1.30(-1.99%)
Jul 13, 2022 65.30 65.76 63.64 65.36 1,127,041 -0.38(-0.57%)
Jul 12, 2022 65.58 67.61 65.58 65.73 1,103,143 -0.74(-1.12%)
Jul 11, 2022 65.84 66.47 65.36 66.47 845,985 +0.00(+0.00%)
Jul 08, 2022 67.33 67.99 66.08 66.47 834,090 -0.36(-0.54%)
Jul 07, 2022 67.09 67.75 66.74 66.83 961,722 +1.03(+1.57%)
Jul 06, 2022 65.57 66.56 64.78 65.80 1,145,463 -0.34(-0.51%)
Jul 05, 2022 64.97 66.15 63.95 66.14 1,311,111 -0.39(-0.58%)
Jul 01, 2022 65.60 66.73 64.84 66.53 1,548,701 +0.81(+1.23%)
Jun 30, 2022 66.09 67.02 64.84 65.72 1,595,531 -2.34(-3.43%)
Jun 29, 2022 69.09 69.09 67.26 68.06 859,713 -0.63(-0.91%)
Jun 28, 2022 68.96 70.01 68.41 68.69 935,685 +0.64(+0.93%)
Jun 27, 2022 69.10 69.24 67.37 68.05 877,317 -0.48(-0.71%)
Jun 24, 2022 65.77 68.98 65.66 68.53 1,626,820 +3.22(+4.94%)
Jun 23, 2022 67.50 67.50 64.55 65.31 1,204,998 -2.55(-3.76%)
Jun 22, 2022 67.16 68.19 66.82 67.86 1,013,964 -0.14(-0.21%)
Jun 21, 2022 68.78 69.07 67.42 68.01 1,183,370 +1.17(+1.76%)
Jun 17, 2022 66.57 67.83 65.80 66.83 2,018,338 +0.78(+1.18%)
Jun 16, 2022 66.90 66.90 65.25 66.05 1,135,214 -2.32(-3.39%)
Jun 15, 2022 67.61 69.66 67.31 68.37 1,898,023 +1.34(+2.00%)
Jun 14, 2022 66.74 68.65 66.49 67.03 1,626,912 +0.62(+0.93%)
Jun 13, 2022 65.83 67.63 64.81 66.41 2,707,758 -0.37(-0.56%)
Jun 10, 2022 68.20 68.78 66.65 66.78 1,794,335 -3.27(-4.67%)
Jun 09, 2022 72.12 72.12 70.03 70.06 1,309,650 -2.05(-2.84%)
Jun 08, 2022 71.91 72.20 70.88 72.11 953,030 -0.52(-0.72%)
Jun 07, 2022 71.54 72.74 71.36 72.63 1,610,375 +0.05(+0.07%)
Jun 06, 2022 73.49 74.09 72.49 72.58 982,431 -0.16(-0.22%)
Jun 03, 2022 72.94 73.39 72.36 72.74 827,347 -0.59(-0.81%)
Jun 02, 2022 71.76 73.38 71.37 73.33 1,142,509 +1.65(+2.30%)
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.