Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 78.91 83.55 76.83 81.03 1,541,501 +6.46(+8.66%)
Aug 30, 2022 75.93 76.29 72.42 74.57 468,588 -0.59(-0.78%)
Aug 29, 2022 74.51 77.55 73.05 75.16 354,990 -1.07(-1.40%)
Aug 26, 2022 78.58 78.59 75.64 76.23 653,699 -2.04(-2.61%)
Aug 25, 2022 79.37 80.67 77.22 78.27 389,851 -0.26(-0.33%)
Aug 24, 2022 77.11 79.21 76.50 78.53 465,226 +2.22(+2.91%)
Aug 23, 2022 75.14 77.06 73.61 76.31 995,988 +1.15(+1.53%)
Aug 22, 2022 77.42 77.58 75.01 75.16 758,610 -2.24(-2.89%)
Aug 19, 2022 78.43 79.07 76.20 77.40 723,114 -1.68(-2.12%)
Aug 18, 2022 80.48 81.28 77.18 79.08 477,686 -1.14(-1.42%)
Aug 17, 2022 82.57 83.92 79.55 80.22 962,804 -5.16(-6.04%)
Aug 16, 2022 85.00 86.55 84.18 85.38 861,532 -0.94(-1.09%)
Aug 15, 2022 85.65 88.67 84.92 86.32 482,481 -0.05(-0.06%)
Aug 12, 2022 81.10 87.46 81.10 86.37 672,235 +5.92(+7.36%)
Aug 11, 2022 83.28 84.19 79.39 80.45 1,035,868 -2.60(-3.13%)
Aug 10, 2022 84.92 85.55 82.36 83.05 665,124 +0.96(+1.17%)
Aug 09, 2022 84.23 88.15 80.54 82.09 990,085 -4.61(-5.32%)
Aug 08, 2022 90.07 95.69 84.75 86.70 2,561,878 +0.14(+0.16%)
Aug 05, 2022 75.50 89.44 75.01 86.56 2,099,068 +8.66(+11.12%)
Aug 04, 2022 72.01 78.99 70.18 77.90 1,025,158 +6.23(+8.69%)
Aug 03, 2022 70.24 73.94 70.24 71.67 996,516 +1.62(+2.31%)
Aug 02, 2022 65.30 70.50 65.30 70.05 1,202,280 +4.26(+6.48%)
Aug 01, 2022 64.26 67.02 63.17 65.79 1,124,605 +1.35(+2.09%)
Jul 29, 2022 66.56 66.56 63.30 64.44 582,675 -2.15(-3.23%)
Jul 28, 2022 67.95 68.31 64.95 66.59 680,742 -1.43(-2.10%)
Jul 27, 2022 67.95 68.42 66.00 68.02 835,887 +1.10(+1.64%)
Jul 26, 2022 66.21 68.42 64.06 66.92 920,011 +0.01(+0.01%)
Jul 25, 2022 67.48 67.49 65.45 66.91 928,223 -1.01(-1.49%)
Jul 22, 2022 69.83 71.56 67.75 67.92 1,446,702 -1.72(-2.47%)
Jul 21, 2022 64.28 69.65 63.53 69.64 1,645,306 +5.09(+7.89%)
Jul 20, 2022 62.28 66.35 61.82 64.55 1,230,541 +2.39(+3.84%)
Jul 19, 2022 60.08 62.61 59.33 62.16 1,242,562 +2.66(+4.47%)
Jul 18, 2022 60.49 62.70 59.09 59.50 1,394,223 -0.52(-0.87%)
Jul 15, 2022 60.11 60.38 58.39 60.02 627,191 -0.17(-0.28%)
Jul 14, 2022 62.33 62.70 59.95 60.19 581,758 -1.88(-3.03%)
Jul 13, 2022 59.06 64.10 58.73 62.07 1,102,792 +1.11(+1.82%)
Jul 12, 2022 62.76 63.01 59.06 60.96 1,384,750 -1.68(-2.68%)
Jul 11, 2022 66.94 68.08 62.01 62.64 1,092,880 -5.06(-7.47%)
Jul 08, 2022 65.56 68.62 65.06 67.70 645,071 +1.67(+2.53%)
Jul 07, 2022 69.30 70.08 65.24 66.03 1,224,552 -3.80(-5.44%)
Jul 06, 2022 71.63 74.22 69.59 69.83 568,654 -2.13(-2.96%)
Jul 05, 2022 70.11 72.89 68.53 71.96 1,283,716 +0.78(+1.10%)
Jul 01, 2022 67.27 71.24 66.49 71.18 849,436 +4.05(+6.03%)
Jun 30, 2022 66.18 67.93 64.21 67.13 679,256 -0.11(-0.16%)
Jun 29, 2022 67.96 69.01 66.04 67.24 879,113 -1.26(-1.84%)
Jun 28, 2022 68.89 70.44 67.23 68.50 890,025 -1.16(-1.67%)
Jun 27, 2022 67.62 70.55 66.38 69.66 1,523,789 +1.50(+2.20%)
Jun 24, 2022 66.06 69.35 64.18 68.16 2,347,301 +2.27(+3.45%)
Jun 23, 2022 62.50 66.66 62.25 65.89 1,524,068 +2.89(+4.59%)
Jun 22, 2022 57.69 63.37 56.40 63.00 1,447,860 +4.72(+8.10%)
Jun 21, 2022 55.40 59.92 55.31 58.28 1,533,020 +3.28(+5.96%)
Jun 17, 2022 51.99 57.33 51.68 55.00 2,275,567 +3.96(+7.76%)
Jun 16, 2022 52.63 53.00 49.51 51.04 2,612,989 -2.91(-5.39%)
Jun 15, 2022 52.94 54.26 51.37 53.95 1,409,571 +1.44(+2.74%)
Jun 14, 2022 53.78 53.78 51.22 52.51 1,319,520 -1.24(-2.31%)
Jun 13, 2022 57.34 57.45 52.51 53.75 2,360,928 -5.32(-9.01%)
Jun 10, 2022 59.62 60.90 56.68 59.07 1,676,498 -1.42(-2.35%)
Jun 09, 2022 59.32 62.43 59.26 60.49 1,406,131 +0.04(+0.07%)
Jun 08, 2022 58.59 65.42 58.54 60.45 4,384,524 +1.56(+2.65%)
Jun 07, 2022 50.00 60.21 49.65 58.89 9,243,397 +15.73(+36.45%)
Jun 06, 2022 44.11 44.58 42.38 43.16 2,705,063 -1.17(-2.64%)
Jun 03, 2022 41.26 48.44 41.20 44.33 3,880,141 +4.07(+10.11%)
Jun 02, 2022 39.20 40.91 38.91 40.26 842,238 +0.33(+0.83%)
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.