Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 59.77 60.84 56.00 56.04 3,980,879 -6.57(-10.49%)
Aug 30, 2022 63.51 64.17 62.03 62.60 1,606,459 -0.32(-0.51%)
Aug 29, 2022 62.91 64.36 62.39 62.92 910,934 -0.87(-1.36%)
Aug 26, 2022 67.76 67.91 63.76 63.79 1,191,224 -3.68(-5.45%)
Aug 25, 2022 65.99 68.80 65.61 67.47 714,690 +1.63(+2.48%)
Aug 24, 2022 64.97 66.11 63.91 65.83 664,027 +0.64(+0.98%)
Aug 23, 2022 64.45 67.10 64.16 65.20 695,148 +1.42(+2.23%)
Aug 22, 2022 65.35 65.43 63.69 63.77 799,139 -3.48(-5.17%)
Aug 19, 2022 69.37 69.67 66.69 67.25 669,475 -2.69(-3.85%)
Aug 18, 2022 69.98 70.16 68.74 69.94 670,028 -0.19(-0.27%)
Aug 17, 2022 69.12 70.80 68.43 70.13 1,168,354 -0.59(-0.83%)
Aug 16, 2022 67.86 71.08 67.86 70.71 1,217,801 +2.48(+3.64%)
Aug 15, 2022 67.74 68.78 67.52 68.23 517,232 -0.48(-0.70%)
Aug 12, 2022 69.16 69.18 67.42 68.71 985,081 +0.20(+0.29%)
Aug 11, 2022 66.70 69.07 66.58 68.51 963,752 +3.12(+4.77%)
Aug 10, 2022 65.46 66.95 65.03 65.39 1,095,866 +2.18(+3.45%)
Aug 09, 2022 65.65 65.74 62.14 63.21 964,576 -2.90(-4.39%)
Aug 08, 2022 65.26 67.94 65.20 66.11 1,348,243 +1.97(+3.08%)
Aug 05, 2022 62.95 64.92 62.79 64.14 1,342,041 +0.65(+1.02%)
Aug 04, 2022 62.68 63.57 62.29 63.49 968,928 +0.70(+1.11%)
Aug 03, 2022 61.91 63.43 61.42 62.79 823,668 +1.82(+2.99%)
Aug 02, 2022 61.09 61.63 60.31 60.97 861,867 -1.03(-1.66%)
Aug 01, 2022 61.38 62.60 60.25 62.00 1,043,773 +0.31(+0.50%)
Jul 29, 2022 61.61 61.74 60.51 61.69 941,536 +0.27(+0.44%)
Jul 28, 2022 60.35 61.52 59.10 61.42 974,126 +1.56(+2.61%)
Jul 27, 2022 58.36 59.86 57.54 59.86 1,431,526 +2.04(+3.53%)
Jul 26, 2022 59.50 59.72 57.60 57.81 1,198,909 -3.71(-6.02%)
Jul 25, 2022 62.15 62.15 60.94 61.52 629,436 -0.18(-0.29%)
Jul 22, 2022 62.27 63.32 61.29 61.70 763,256 -0.61(-0.98%)
Jul 21, 2022 61.35 62.33 60.26 62.31 1,054,032 -0.86(-1.36%)
Jul 20, 2022 61.43 63.29 61.16 63.16 1,239,944 +1.53(+2.49%)
Jul 19, 2022 58.39 62.25 57.65 61.63 1,307,017 +4.66(+8.18%)
Jul 18, 2022 58.01 59.06 56.79 56.97 1,382,254 +0.21(+0.37%)
Jul 15, 2022 55.89 56.78 54.85 56.76 1,326,133 +1.84(+3.36%)
Jul 14, 2022 55.51 56.39 54.67 54.91 1,638,686 -2.04(-3.59%)
Jul 13, 2022 55.71 57.28 55.17 56.96 777,726 +0.09(+0.16%)
Jul 12, 2022 55.85 57.74 55.85 56.87 913,526 +0.68(+1.21%)
Jul 11, 2022 57.16 57.49 55.62 56.19 1,030,373 -1.87(-3.23%)
Jul 08, 2022 58.56 58.66 56.76 58.06 981,323 -0.40(-0.68%)
Jul 07, 2022 56.82 58.76 56.09 58.46 1,185,145 +2.67(+4.79%)
Jul 06, 2022 56.88 57.86 55.05 55.79 1,021,881 -1.47(-2.57%)
Jul 05, 2022 55.24 57.48 54.37 57.26 920,697 +0.68(+1.20%)
Jul 01, 2022 56.28 56.99 54.51 56.59 1,182,357 -0.10(-0.18%)
Jun 30, 2022 56.55 57.61 55.33 56.69 1,041,157 -1.40(-2.42%)
Jun 29, 2022 60.41 60.41 57.15 58.09 989,781 -2.49(-4.11%)
Jun 28, 2022 62.69 63.59 60.43 60.58 1,153,644 -1.19(-1.92%)
Jun 27, 2022 63.19 63.42 61.62 61.77 1,202,772 -1.35(-2.13%)
Jun 24, 2022 62.34 63.85 62.13 63.11 1,370,083 +1.77(+2.89%)
Jun 23, 2022 60.17 61.57 59.79 61.34 1,141,749 +1.76(+2.96%)
Jun 22, 2022 59.37 60.83 59.34 59.58 1,790,141 -0.73(-1.21%)
Jun 21, 2022 62.74 63.32 60.20 60.30 1,060,935 -1.03(-1.67%)
Jun 17, 2022 58.75 61.50 58.38 61.33 2,720,634 +2.73(+4.66%)
Jun 16, 2022 61.25 61.33 57.60 58.60 1,849,290 -4.56(-7.22%)
Jun 15, 2022 62.45 64.16 61.99 63.16 1,758,432 +1.75(+2.86%)
Jun 14, 2022 61.28 62.42 60.82 61.41 1,701,228 +0.54(+0.88%)
Jun 13, 2022 62.97 63.60 60.31 60.87 1,803,033 -4.50(-6.89%)
Jun 10, 2022 65.42 66.72 64.76 65.37 1,326,341 -2.07(-3.07%)
Jun 09, 2022 70.22 70.22 67.40 67.45 1,245,813 -2.91(-4.13%)
Jun 08, 2022 69.63 71.15 68.96 70.36 1,242,236 -0.22(-0.31%)
Jun 07, 2022 68.39 71.26 68.39 70.57 1,280,007 -0.19(-0.27%)
Jun 06, 2022 71.70 72.30 70.37 70.77 1,305,170 -0.89(-1.24%)
Jun 03, 2022 69.78 71.87 69.78 71.65 1,509,927 -0.51(-0.70%)
Jun 02, 2022 73.63 73.86 71.21 72.16 3,084,970 +1.35(+1.91%)
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.