Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 67.45 67.61 66.24 66.60 213,255 -0.25(-0.37%)
Aug 30, 2022 67.29 67.89 66.25 66.85 146,310 -0.04(-0.06%)
Aug 29, 2022 66.54 67.92 66.39 66.89 144,700 -0.55(-0.82%)
Aug 26, 2022 69.77 69.77 67.38 67.44 139,317 -1.82(-2.63%)
Aug 25, 2022 68.83 69.47 68.18 69.26 212,584 +0.93(+1.36%)
Aug 24, 2022 69.70 70.38 68.13 68.33 196,957 -1.44(-2.06%)
Aug 23, 2022 70.82 71.81 69.56 69.77 176,832 -1.56(-2.19%)
Aug 22, 2022 72.54 72.54 71.04 71.33 136,301 -1.80(-2.46%)
Aug 19, 2022 74.15 74.15 73.02 73.13 112,509 -1.55(-2.08%)
Aug 18, 2022 74.97 75.36 74.49 74.68 167,523 -0.32(-0.43%)
Aug 17, 2022 75.40 76.28 74.85 75.00 125,414 -1.38(-1.81%)
Aug 16, 2022 75.75 76.52 75.23 76.38 153,279 +0.01(+0.01%)
Aug 15, 2022 76.33 76.89 75.76 76.37 175,110 -0.42(-0.55%)
Aug 12, 2022 75.57 76.81 74.66 76.79 176,713 +1.47(+1.95%)
Aug 11, 2022 76.96 76.96 74.56 75.32 132,726 -0.54(-0.71%)
Aug 10, 2022 77.42 78.99 74.16 75.86 404,686 +3.82(+5.30%)
Aug 09, 2022 72.84 72.96 71.54 72.04 245,586 -1.16(-1.58%)
Aug 08, 2022 72.82 74.05 72.66 73.20 143,089 +0.50(+0.69%)
Aug 05, 2022 71.89 73.18 71.72 72.70 125,426 -0.17(-0.23%)
Aug 04, 2022 72.05 73.02 71.42 72.87 139,633 +0.78(+1.08%)
Aug 03, 2022 70.61 72.47 70.61 72.09 222,468 +1.79(+2.55%)
Aug 02, 2022 70.04 70.88 69.84 70.30 140,199 -0.16(-0.23%)
Aug 01, 2022 70.38 71.73 69.57 70.46 174,196 -0.31(-0.44%)
Jul 29, 2022 70.62 70.85 69.10 70.77 210,975 +0.45(+0.64%)
Jul 28, 2022 68.84 70.34 68.67 70.32 102,880 +1.51(+2.19%)
Jul 27, 2022 67.42 69.57 67.20 68.81 123,626 +1.88(+2.81%)
Jul 26, 2022 68.23 68.75 66.81 66.93 132,483 -1.68(-2.45%)
Jul 25, 2022 69.84 69.84 68.38 68.61 153,004 -1.34(-1.92%)
Jul 22, 2022 70.90 71.49 69.39 69.95 170,761 -1.16(-1.63%)
Jul 21, 2022 69.50 71.13 68.68 71.11 204,214 +1.97(+2.85%)
Jul 20, 2022 67.80 69.26 67.80 69.14 181,049 +1.61(+2.38%)
Jul 19, 2022 65.90 68.01 65.88 67.53 234,202 +2.24(+3.43%)
Jul 18, 2022 66.55 66.93 65.16 65.29 140,830 -0.95(-1.43%)
Jul 15, 2022 65.73 66.25 64.20 66.24 181,311 +1.87(+2.91%)
Jul 14, 2022 63.60 64.52 62.66 64.37 138,646 +0.22(+0.34%)
Jul 13, 2022 64.21 64.56 62.57 64.15 233,281 -0.94(-1.44%)
Jul 12, 2022 64.51 65.64 63.80 65.09 461,538 +0.76(+1.18%)
Jul 11, 2022 64.40 64.73 63.58 64.33 119,217 -0.76(-1.17%)
Jul 08, 2022 64.64 65.55 63.95 65.09 110,749 -0.15(-0.23%)
Jul 07, 2022 63.70 65.78 63.39 65.24 161,470 +2.07(+3.28%)
Jul 06, 2022 63.37 63.87 62.89 63.17 87,455 -0.03(-0.05%)
Jul 05, 2022 61.55 63.22 60.81 63.20 247,525 +0.82(+1.31%)
Jul 01, 2022 61.64 63.01 61.16 62.38 207,713 +0.52(+0.84%)
Jun 30, 2022 60.66 62.02 59.73 61.86 243,714 +0.54(+0.88%)
Jun 29, 2022 61.70 61.90 60.42 61.32 177,137 -0.34(-0.55%)
Jun 28, 2022 63.23 63.58 61.60 61.66 130,417 -1.56(-2.47%)
Jun 27, 2022 64.14 64.44 63.17 63.22 111,395 -0.84(-1.31%)
Jun 24, 2022 62.37 64.07 62.37 64.06 337,226 +2.40(+3.89%)
Jun 23, 2022 60.47 61.81 59.94 61.66 136,545 +1.52(+2.53%)
Jun 22, 2022 59.87 60.80 59.56 60.14 233,569 -0.01(-0.02%)
Jun 21, 2022 61.21 61.98 59.77 60.15 202,589 -0.56(-0.92%)
Jun 17, 2022 58.90 60.92 58.89 60.71 572,329 +2.56(+4.40%)
Jun 16, 2022 58.75 58.80 57.27 58.15 266,940 -1.80(-3.00%)
Jun 15, 2022 59.02 60.65 59.00 59.95 270,943 +1.08(+1.83%)
Jun 14, 2022 59.59 59.73 57.96 58.87 182,721 -0.63(-1.06%)
Jun 13, 2022 59.44 60.44 58.93 59.50 408,439 -1.82(-2.97%)
Jun 10, 2022 60.78 61.87 60.72 61.32 188,579 -0.96(-1.54%)
Jun 09, 2022 62.78 63.42 61.74 62.28 162,139 -1.02(-1.61%)
Jun 08, 2022 64.47 64.82 63.20 63.30 146,985 -1.30(-2.01%)
Jun 07, 2022 63.74 65.09 63.74 64.60 155,105 -0.14(-0.22%)
Jun 06, 2022 65.62 65.80 64.30 64.74 139,309 -0.38(-0.58%)
Jun 03, 2022 65.40 65.99 64.52 65.12 250,106 -0.92(-1.39%)
Jun 02, 2022 63.32 66.36 63.32 66.04 154,535 +2.60(+4.10%)
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.