Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 65.37 65.60 64.52 64.55 998,088 -0.81(-1.24%)
Aug 30, 2022 66.01 66.48 65.10 65.36 835,895 -0.73(-1.11%)
Aug 29, 2022 65.11 66.59 64.67 66.10 725,627 +0.65(+0.99%)
Aug 26, 2022 66.34 66.56 65.32 65.45 645,654 -0.89(-1.33%)
Aug 25, 2022 66.14 66.53 65.71 66.33 613,356 +0.28(+0.43%)
Aug 24, 2022 65.85 66.17 65.63 66.05 972,495 +0.09(+0.14%)
Aug 23, 2022 66.16 66.17 65.56 65.96 596,950 -0.23(-0.34%)
Aug 22, 2022 66.92 67.19 66.07 66.18 780,510 -1.01(-1.50%)
Aug 19, 2022 66.94 67.33 66.36 67.19 1,068,481 +0.37(+0.55%)
Aug 18, 2022 66.47 66.91 66.33 66.82 640,122 +0.36(+0.54%)
Aug 17, 2022 66.38 66.78 66.35 66.46 783,182 -0.07(-0.11%)
Aug 16, 2022 66.57 66.88 66.36 66.54 1,111,056 -0.21(-0.31%)
Aug 15, 2022 66.27 66.84 66.08 66.74 993,811 +0.50(+0.76%)
Aug 12, 2022 65.16 66.29 65.05 66.24 605,327 +1.45(+2.24%)
Aug 11, 2022 64.86 65.70 64.57 64.79 973,933 -0.21(-0.33%)
Aug 10, 2022 65.29 65.34 64.47 65.00 897,009 +0.03(+0.04%)
Aug 09, 2022 64.49 65.12 64.21 64.98 1,206,471 +0.84(+1.31%)
Aug 08, 2022 64.04 64.24 63.59 64.14 1,028,583 +0.76(+1.19%)
Aug 05, 2022 63.69 63.90 62.49 63.38 717,114 -0.38(-0.60%)
Aug 04, 2022 62.87 64.26 62.37 63.76 1,210,174 -0.12(-0.19%)
Aug 03, 2022 63.54 64.02 62.67 63.88 894,956 +0.35(+0.54%)
Aug 02, 2022 64.12 64.34 63.37 63.54 1,180,197 -0.44(-0.69%)
Aug 01, 2022 63.60 64.03 63.15 63.98 1,204,467 +0.20(+0.31%)
Jul 29, 2022 63.17 64.08 63.17 63.78 2,689,110 +0.61(+0.96%)
Jul 28, 2022 62.57 63.37 62.19 63.17 1,060,281 +1.13(+1.82%)
Jul 27, 2022 61.13 62.07 60.98 62.04 1,342,392 +0.65(+1.07%)
Jul 26, 2022 60.56 61.47 60.26 61.39 989,046 +0.70(+1.15%)
Jul 25, 2022 59.94 60.73 59.80 60.69 913,404 +0.60(+1.00%)
Jul 22, 2022 59.55 60.13 59.48 60.09 798,360 +0.88(+1.48%)
Jul 21, 2022 58.98 59.23 58.48 59.21 865,681 +0.21(+0.35%)
Jul 20, 2022 60.17 60.39 59.00 59.01 1,126,080 -1.13(-1.88%)
Jul 19, 2022 60.31 60.74 60.10 60.14 933,797 -0.07(-0.11%)
Jul 18, 2022 60.65 60.77 59.95 60.20 812,607 -0.57(-0.94%)
Jul 15, 2022 61.02 61.02 59.87 60.77 958,995 +0.21(+0.34%)
Jul 14, 2022 59.24 60.72 59.24 60.57 655,391 +0.31(+0.51%)
Jul 13, 2022 60.30 61.10 60.04 60.26 804,257 -0.45(-0.74%)
Jul 12, 2022 60.49 61.53 60.42 60.71 785,834 +0.01(+0.02%)
Jul 11, 2022 60.07 60.73 59.96 60.70 616,397 +0.52(+0.87%)
Jul 08, 2022 60.45 60.59 59.78 60.17 844,532 -0.04(-0.06%)
Jul 07, 2022 60.96 61.35 60.21 60.21 1,068,370 -0.49(-0.80%)
Jul 06, 2022 60.02 61.43 59.87 60.70 1,048,260 +0.89(+1.48%)
Jul 05, 2022 62.20 62.20 59.13 59.81 1,095,286 -2.62(-4.19%)
Jul 01, 2022 61.23 62.56 60.70 62.43 1,693,112 +1.46(+2.39%)
Jun 30, 2022 60.20 61.37 59.87 60.97 1,589,960 +0.08(+0.14%)
Jun 29, 2022 60.61 61.02 60.40 60.88 842,185 +0.39(+0.65%)
Jun 28, 2022 60.96 61.47 60.45 60.49 711,460 -0.21(-0.35%)
Jun 27, 2022 59.64 60.83 59.34 60.71 899,608 +0.80(+1.34%)
Jun 24, 2022 58.55 60.09 58.53 59.90 1,432,145 +1.56(+2.67%)
Jun 23, 2022 57.40 58.43 57.21 58.34 1,606,772 +1.14(+1.99%)
Jun 22, 2022 56.66 57.78 56.55 57.20 1,238,760 +0.26(+0.46%)
Jun 21, 2022 56.20 57.31 56.06 56.94 1,315,313 +0.75(+1.33%)
Jun 17, 2022 57.10 57.34 55.45 56.19 3,310,872 -0.56(-0.99%)
Jun 16, 2022 56.60 56.89 56.17 56.75 2,066,254 -0.53(-0.93%)
Jun 15, 2022 57.74 58.05 56.57 57.29 1,483,667 -0.01(-0.02%)
Jun 14, 2022 59.20 59.55 56.35 57.30 1,892,555 -1.85(-3.13%)
Jun 13, 2022 61.92 61.92 58.92 59.15 1,466,507 -3.22(-5.17%)
Jun 10, 2022 62.20 63.08 61.83 62.37 1,519,575 -0.58(-0.92%)
Jun 09, 2022 64.46 64.96 62.95 62.95 1,220,124 -1.50(-2.33%)
Jun 08, 2022 65.59 65.61 64.39 64.45 1,231,580 -1.47(-2.23%)
Jun 07, 2022 65.60 66.05 64.86 65.92 2,157,668 +0.14(+0.21%)
Jun 06, 2022 65.62 65.90 65.29 65.78 1,890,886 +0.36(+0.56%)
Jun 03, 2022 65.31 65.73 65.08 65.42 1,508,728 +0.00(+0.00%)
Jun 02, 2022 65.56 65.59 64.19 65.42 1,479,837 +0.00(+0.00%)
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.