Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 63.41 64.40 63.32 64.07 1,769,742 +0.04(+0.06%)
Aug 12, 2022 62.73 64.06 62.66 64.03 2,090,744 +1.39(+2.22%)
Aug 11, 2022 62.19 62.96 62.05 62.64 2,204,966 +0.93(+1.51%)
Aug 10, 2022 61.15 61.84 60.83 61.71 1,995,558 +1.29(+2.14%)
Aug 09, 2022 59.79 60.66 59.48 60.42 1,978,326 +0.84(+1.41%)
Aug 08, 2022 60.00 60.20 59.51 59.58 2,257,573 +0.15(+0.25%)
Aug 05, 2022 59.43 59.75 59.16 59.43 2,123,055 +0.26(+0.44%)
Aug 04, 2022 59.27 59.50 59.01 59.17 2,642,860 +0.16(+0.27%)
Aug 03, 2022 58.72 59.16 57.91 59.01 3,137,300 +0.27(+0.46%)
Aug 02, 2022 58.41 59.97 57.54 58.74 5,509,507 +2.03(+3.58%)
Aug 01, 2022 56.84 56.95 56.05 56.71 2,516,690 -0.59(-1.03%)
Jul 29, 2022 56.60 57.54 56.35 57.30 3,758,958 +0.88(+1.56%)
Jul 28, 2022 55.89 56.48 55.22 56.42 2,181,073 +0.42(+0.75%)
Jul 27, 2022 55.78 56.34 55.30 56.00 1,821,397 +0.36(+0.65%)
Jul 26, 2022 55.89 56.36 55.46 55.64 1,969,774 -0.42(-0.75%)
Jul 25, 2022 55.70 56.27 55.48 56.06 1,505,774 +0.78(+1.41%)
Jul 22, 2022 55.22 55.61 54.75 55.28 1,802,352 +0.25(+0.45%)
Jul 21, 2022 54.70 55.09 54.01 55.03 1,825,024 +0.33(+0.60%)
Jul 20, 2022 54.62 55.08 54.37 54.70 2,495,100 -0.27(-0.49%)
Jul 19, 2022 54.93 55.42 54.63 54.97 3,283,355 +0.80(+1.48%)
Jul 18, 2022 54.66 55.21 53.94 54.17 1,893,339 -0.14(-0.26%)
Jul 15, 2022 54.04 54.58 53.75 54.31 2,038,453 +0.86(+1.61%)
Jul 14, 2022 53.27 53.90 53.04 53.45 2,175,812 -1.14(-2.09%)
Jul 13, 2022 55.37 55.37 54.07 54.59 2,084,181 -1.15(-2.06%)
Jul 12, 2022 55.70 56.90 55.22 55.74 1,948,297 -0.30(-0.54%)
Jul 11, 2022 56.13 56.66 55.70 56.04 2,060,460 -0.21(-0.37%)
Jul 08, 2022 56.75 56.80 56.20 56.25 1,814,239 -0.10(-0.18%)
Jul 07, 2022 56.51 56.95 56.22 56.35 2,304,914 +0.41(+0.73%)
Jul 06, 2022 55.10 56.20 54.80 55.94 2,242,948 +0.42(+0.76%)
Jul 05, 2022 55.16 55.52 54.12 55.52 2,079,279 -0.72(-1.28%)
Jul 01, 2022 55.32 56.31 55.11 56.24 2,298,928 +0.91(+1.64%)
Jun 30, 2022 54.87 55.96 54.47 55.33 2,691,319 -0.13(-0.23%)
Jun 29, 2022 56.14 56.36 55.39 55.46 1,987,172 -0.44(-0.79%)
Jun 28, 2022 56.62 57.19 55.87 55.90 2,627,915 +0.01(+0.02%)
Jun 27, 2022 55.97 56.03 55.31 55.89 1,927,532 +0.10(+0.18%)
Jun 24, 2022 54.01 55.93 53.71 55.79 3,295,593 +2.14(+3.99%)
Jun 23, 2022 54.14 54.48 53.17 53.65 1,954,850 -0.31(-0.57%)
Jun 22, 2022 53.34 54.23 53.34 53.96 2,056,869 -0.22(-0.41%)
Jun 21, 2022 54.15 54.41 53.44 54.18 2,268,973 +1.13(+2.13%)
Jun 17, 2022 53.07 53.65 52.48 53.05 5,258,038 +0.04(+0.08%)
Jun 16, 2022 53.24 53.25 52.07 53.01 3,798,271 -1.22(-2.25%)
Jun 15, 2022 54.22 54.87 53.43 54.23 2,650,810 +0.52(+0.97%)
Jun 14, 2022 54.06 54.57 53.28 53.71 2,138,651 -0.03(-0.06%)
Jun 13, 2022 54.70 54.85 53.49 53.74 3,068,294 -1.89(-3.40%)
Jun 10, 2022 56.30 56.51 55.62 55.63 2,391,983 -1.80(-3.13%)
Jun 09, 2022 58.75 58.75 57.42 57.43 1,865,134 -1.29(-2.20%)
Jun 08, 2022 59.03 59.44 58.59 58.72 1,838,087 -0.91(-1.53%)
Jun 07, 2022 58.87 59.68 58.58 59.63 2,309,321 +0.47(+0.79%)
Jun 06, 2022 59.40 59.73 58.75 59.16 1,803,066 +0.34(+0.58%)
Jun 03, 2022 59.28 59.55 58.68 58.82 2,239,054 -0.87(-1.46%)
Jun 02, 2022 59.67 59.89 58.84 59.69 2,195,694 -0.12(-0.20%)
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.