Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 72.88 73.11 72.04 72.10 1,633,291 -0.63(-0.86%)
Aug 30, 2022 73.57 73.66 72.38 72.73 1,370,311 -0.58(-0.79%)
Aug 29, 2022 73.34 74.07 73.25 73.30 1,002,763 -0.70(-0.94%)
Aug 26, 2022 76.82 76.92 73.92 74.00 1,339,313 -2.84(-3.70%)
Aug 25, 2022 75.96 76.85 75.81 76.84 1,271,738 +1.30(+1.73%)
Aug 24, 2022 75.87 76.03 75.42 75.54 1,105,108 -0.45(-0.59%)
Aug 23, 2022 75.92 76.63 75.79 75.99 1,081,693 +0.08(+0.10%)
Aug 22, 2022 76.32 76.76 75.68 75.91 1,115,506 -1.76(-2.26%)
Aug 19, 2022 78.09 78.27 77.22 77.67 1,718,195 -0.91(-1.16%)
Aug 18, 2022 78.46 78.86 78.13 78.58 1,472,596 +0.49(+0.63%)
Aug 17, 2022 77.43 78.43 77.01 78.09 1,957,480 +0.07(+0.09%)
Aug 16, 2022 77.89 78.35 77.69 78.02 1,075,044 -0.06(-0.08%)
Aug 15, 2022 77.44 78.80 77.44 78.08 1,268,914 +0.15(+0.19%)
Aug 12, 2022 76.77 77.98 76.69 77.93 1,359,923 +1.56(+2.04%)
Aug 11, 2022 76.93 77.45 76.27 76.37 1,398,079 -0.43(-0.56%)
Aug 10, 2022 76.41 77.17 75.98 76.80 1,910,027 +1.91(+2.55%)
Aug 09, 2022 75.48 75.76 74.69 74.89 1,253,370 -1.18(-1.55%)
Aug 08, 2022 76.40 76.75 75.84 76.07 1,609,661 +0.04(+0.05%)
Aug 05, 2022 75.13 76.08 74.89 76.03 1,377,830 +0.03(+0.04%)
Aug 04, 2022 75.84 76.26 75.64 76.00 1,653,471 +0.30(+0.40%)
Aug 03, 2022 75.19 76.09 74.87 75.70 2,100,894 +0.75(+0.99%)
Aug 02, 2022 74.52 75.81 74.47 74.95 2,287,920 -0.08(-0.10%)
Aug 01, 2022 74.69 76.11 74.69 75.03 2,511,038 -0.60(-0.79%)
Jul 29, 2022 75.05 75.91 74.78 75.63 3,490,736 +0.41(+0.55%)
Jul 28, 2022 73.45 75.51 73.17 75.22 2,735,185 +2.24(+3.06%)
Jul 27, 2022 70.09 73.40 70.01 72.98 3,423,903 +4.80(+7.05%)
Jul 26, 2022 68.28 68.48 67.66 68.18 2,019,620 -0.06(-0.09%)
Jul 25, 2022 68.58 68.62 67.64 68.23 1,456,643 -0.23(-0.33%)
Jul 22, 2022 68.64 69.13 67.92 68.46 1,962,275 -0.13(-0.19%)
Jul 21, 2022 67.61 68.59 67.30 68.59 1,537,616 +1.23(+1.82%)
Jul 20, 2022 66.26 67.60 66.15 67.36 1,524,747 +1.03(+1.55%)
Jul 19, 2022 64.77 66.43 64.77 66.33 1,706,689 +2.38(+3.73%)
Jul 18, 2022 65.10 65.38 63.70 63.95 1,292,138 -0.88(-1.36%)
Jul 15, 2022 64.46 64.88 63.90 64.83 1,613,713 +1.35(+2.13%)
Jul 14, 2022 62.99 63.57 61.93 63.48 1,735,376 +0.56(+0.89%)
Jul 13, 2022 62.05 63.37 61.85 62.92 1,264,605 -0.21(-0.33%)
Jul 12, 2022 63.75 64.20 62.90 63.13 2,041,319 -0.58(-0.91%)
Jul 11, 2022 64.02 64.33 63.49 63.70 1,659,837 -0.89(-1.38%)
Jul 08, 2022 64.29 64.94 63.83 64.60 1,778,627 +0.06(+0.09%)
Jul 07, 2022 63.73 64.73 63.35 64.54 2,623,061 +1.33(+2.11%)
Jul 06, 2022 63.04 63.73 62.62 63.20 2,304,137 +0.50(+0.80%)
Jul 05, 2022 61.43 62.72 60.58 62.70 2,281,643 +0.20(+0.31%)
Jul 01, 2022 62.69 63.35 61.67 62.51 1,988,118 -0.62(-0.98%)
Jun 30, 2022 62.24 63.70 62.06 63.13 2,360,663 +0.01(+0.02%)
Jun 29, 2022 63.62 63.62 62.07 63.12 2,097,801 -0.34(-0.54%)
Jun 28, 2022 65.18 65.59 63.35 63.46 1,796,675 -1.37(-2.12%)
Jun 27, 2022 64.64 65.39 64.08 64.83 2,594,411 +0.26(+0.41%)
Jun 24, 2022 63.62 64.66 63.37 64.57 3,376,971 +1.78(+2.84%)
Jun 23, 2022 62.32 62.86 61.72 62.78 2,121,692 +0.67(+1.07%)
Jun 22, 2022 61.60 62.74 61.36 62.12 3,151,686 -0.06(-0.09%)
Jun 21, 2022 62.78 62.78 61.75 62.18 2,652,532 +0.50(+0.81%)
Jun 17, 2022 61.25 62.23 60.47 61.68 3,873,273 +0.58(+0.95%)
Jun 16, 2022 63.01 63.18 60.50 61.10 2,518,006 -3.53(-5.46%)
Jun 15, 2022 64.65 65.60 63.67 64.62 2,146,384 +0.58(+0.90%)
Jun 14, 2022 64.09 64.53 63.53 64.05 2,576,467 +0.30(+0.48%)
Jun 13, 2022 64.60 65.21 63.49 63.75 2,854,338 -2.28(-3.45%)
Jun 10, 2022 66.38 66.81 65.28 66.02 2,484,659 -1.55(-2.30%)
Jun 09, 2022 68.57 69.07 67.46 67.58 1,507,736 -1.33(-1.93%)
Jun 08, 2022 69.42 69.80 68.69 68.91 1,356,084 -1.07(-1.52%)
Jun 07, 2022 69.00 70.03 68.73 69.97 1,684,087 +0.33(+0.48%)
Jun 06, 2022 69.98 70.80 69.46 69.64 1,635,341 +0.36(+0.52%)
Jun 03, 2022 69.39 69.69 68.96 69.28 2,073,912 -1.08(-1.53%)
Jun 02, 2022 67.90 70.39 67.58 70.35 1,898,447 +2.64(+3.90%)
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.