Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 72.27 72.66 71.49 71.67 722,477 -0.40(-0.56%)
Aug 30, 2022 72.79 72.91 71.44 72.08 873,600 -0.11(-0.15%)
Aug 29, 2022 72.58 72.92 71.65 72.18 881,425 -0.85(-1.16%)
Aug 26, 2022 74.56 74.60 72.94 73.03 832,053 -0.95(-1.29%)
Aug 25, 2022 73.16 74.31 72.88 73.99 723,098 +1.14(+1.57%)
Aug 24, 2022 72.86 73.38 72.41 72.84 658,074 -0.40(-0.55%)
Aug 23, 2022 73.69 74.13 73.11 73.24 826,231 -0.23(-0.32%)
Aug 22, 2022 74.49 74.49 73.31 73.48 596,770 -2.37(-3.13%)
Aug 19, 2022 76.56 76.56 75.38 75.85 1,014,364 -1.44(-1.86%)
Aug 18, 2022 76.53 77.29 76.14 77.29 496,604 +0.92(+1.20%)
Aug 17, 2022 76.18 76.75 75.87 76.37 556,747 -0.85(-1.10%)
Aug 16, 2022 76.29 77.67 76.29 77.22 650,408 +0.79(+1.03%)
Aug 15, 2022 75.61 76.61 75.38 76.43 589,962 -0.03(-0.04%)
Aug 12, 2022 75.87 76.53 75.15 76.46 978,900 +1.20(+1.60%)
Aug 11, 2022 73.93 75.29 73.80 75.25 884,279 +2.11(+2.88%)
Aug 10, 2022 72.26 73.43 71.66 73.15 1,122,138 +2.42(+3.42%)
Aug 09, 2022 70.33 70.74 69.83 70.73 612,705 +0.67(+0.96%)
Aug 08, 2022 70.42 70.90 69.96 70.06 825,182 +0.27(+0.38%)
Aug 05, 2022 68.38 70.75 68.31 69.79 811,824 +1.34(+1.96%)
Aug 04, 2022 69.19 69.66 68.34 68.45 821,192 -1.25(-1.79%)
Aug 03, 2022 69.09 70.07 68.38 69.70 761,231 +1.29(+1.89%)
Aug 02, 2022 69.11 69.43 68.20 68.41 881,772 -1.01(-1.45%)
Aug 01, 2022 68.96 69.65 68.29 69.42 973,678 +0.00(+0.00%)
Jul 29, 2022 69.47 70.11 69.05 69.42 1,949,633 +0.21(+0.30%)
Jul 28, 2022 69.38 69.77 68.21 69.21 1,093,037 -0.47(-0.68%)
Jul 27, 2022 68.67 70.19 68.32 69.68 789,217 +1.24(+1.81%)
Jul 26, 2022 69.87 70.42 68.42 68.44 740,844 -2.04(-2.90%)
Jul 25, 2022 70.49 70.61 69.72 70.49 1,060,980 +0.87(+1.24%)
Jul 22, 2022 71.01 71.49 69.09 69.62 1,382,111 -1.22(-1.73%)
Jul 21, 2022 70.34 71.16 69.23 70.84 1,265,140 +0.21(+0.30%)
Jul 20, 2022 71.41 73.92 69.54 70.63 2,817,970 +1.08(+1.55%)
Jul 19, 2022 68.45 70.37 68.45 69.55 1,646,495 +2.16(+3.21%)
Jul 18, 2022 67.91 68.73 66.98 67.39 925,060 +0.69(+1.03%)
Jul 15, 2022 64.97 66.78 64.46 66.70 1,328,161 +2.87(+4.49%)
Jul 14, 2022 63.28 64.35 63.11 63.84 1,234,739 -1.29(-1.99%)
Jul 13, 2022 65.08 65.53 63.42 65.13 1,130,921 -0.37(-0.57%)
Jul 12, 2022 65.35 67.38 65.35 65.51 1,106,941 -0.74(-1.12%)
Jul 11, 2022 65.61 66.25 65.13 66.25 848,897 +0.00(+0.00%)
Jul 08, 2022 67.10 67.76 65.85 66.25 836,961 -0.36(-0.54%)
Jul 07, 2022 66.86 67.51 66.51 66.60 965,032 +1.03(+1.57%)
Jul 06, 2022 65.35 66.33 64.56 65.58 1,149,407 -0.34(-0.51%)
Jul 05, 2022 64.75 65.93 63.73 65.92 1,315,625 -0.38(-0.58%)
Jul 01, 2022 65.37 66.51 64.62 66.30 1,554,033 +0.80(+1.23%)
Jun 30, 2022 65.86 66.79 64.62 65.50 1,601,024 -2.33(-3.43%)
Jun 29, 2022 68.85 68.85 67.03 67.83 862,672 -0.62(-0.91%)
Jun 28, 2022 68.72 69.77 68.17 68.45 938,905 +0.63(+0.93%)
Jun 27, 2022 68.86 69.00 67.14 67.82 880,337 -0.48(-0.71%)
Jun 24, 2022 65.54 68.75 65.43 68.30 1,632,420 +3.21(+4.94%)
Jun 23, 2022 67.26 67.26 64.33 65.09 1,209,146 -2.54(-3.76%)
Jun 22, 2022 66.93 67.96 66.59 67.63 1,017,455 -0.14(-0.21%)
Jun 21, 2022 68.54 68.84 67.19 67.77 1,187,444 +1.17(+1.76%)
Jun 17, 2022 66.35 67.59 65.58 66.60 2,025,286 +0.78(+1.18%)
Jun 16, 2022 66.67 66.67 65.02 65.83 1,139,122 -2.31(-3.39%)
Jun 15, 2022 67.38 69.42 67.08 68.14 1,904,557 +1.34(+2.00%)
Jun 14, 2022 66.51 68.41 66.26 66.80 1,632,512 +0.62(+0.93%)
Jun 13, 2022 65.60 67.40 64.58 66.18 2,717,079 -0.37(-0.56%)
Jun 10, 2022 67.97 68.55 66.42 66.56 1,800,512 -3.26(-4.67%)
Jun 09, 2022 71.87 71.87 69.79 69.82 1,314,158 -2.04(-2.84%)
Jun 08, 2022 71.66 71.95 70.63 71.86 956,311 -0.52(-0.72%)
Jun 07, 2022 71.30 72.49 71.11 72.38 1,615,918 +0.05(+0.07%)
Jun 06, 2022 73.23 73.84 72.24 72.33 985,812 -0.16(-0.22%)
Jun 03, 2022 72.69 73.14 72.11 72.49 830,195 -0.59(-0.81%)
Jun 02, 2022 71.51 73.13 71.13 73.08 1,146,442 +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.