Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 58.52 58.55 57.92 57.94 1,328,252 -0.63(-1.08%)
Aug 30, 2022 59.11 59.32 58.47 58.57 877,747 -0.51(-0.86%)
Aug 29, 2022 58.61 59.12 58.33 59.08 669,040 +0.25(+0.42%)
Aug 26, 2022 59.08 59.53 58.65 58.83 1,308,434 -0.48(-0.81%)
Aug 25, 2022 59.55 59.55 58.83 59.31 1,592,584 -0.21(-0.35%)
Aug 24, 2022 59.75 59.90 59.25 59.52 1,241,578 -0.11(-0.18%)
Aug 23, 2022 60.34 60.45 59.50 59.63 1,147,445 -0.86(-1.42%)
Aug 22, 2022 60.38 60.50 59.84 60.49 1,536,398 +0.17(+0.28%)
Aug 19, 2022 60.13 60.65 59.77 60.32 6,263,685 +0.28(+0.47%)
Aug 18, 2022 60.87 60.88 59.80 60.04 3,870,009 -1.32(-2.15%)
Aug 17, 2022 61.08 61.73 61.05 61.36 967,499 +0.25(+0.41%)
Aug 16, 2022 60.66 61.35 60.51 61.11 744,887 +0.40(+0.66%)
Aug 15, 2022 60.67 61.01 60.34 60.71 4,832,895 +0.44(+0.73%)
Aug 12, 2022 60.13 60.41 60.06 60.27 3,758,046 +0.44(+0.74%)
Aug 11, 2022 60.35 60.35 59.67 59.83 1,035,268 -0.52(-0.86%)
Aug 10, 2022 60.50 60.69 60.27 60.35 603,950 -0.08(-0.13%)
Aug 09, 2022 60.17 60.82 60.00 60.43 704,471 +0.40(+0.67%)
Aug 08, 2022 59.67 60.27 59.67 60.03 1,141,737 +0.36(+0.60%)
Aug 05, 2022 59.95 60.32 59.19 59.67 1,276,078 -0.42(-0.70%)
Aug 04, 2022 59.79 60.21 59.58 60.09 956,997 +0.38(+0.64%)
Aug 03, 2022 60.26 60.26 59.26 59.71 1,494,053 -0.56(-0.93%)
Aug 02, 2022 60.23 60.79 60.20 60.27 814,225 -0.22(-0.36%)
Jul 29, 2022 60.49 0 +0.06(+0.10%)
Jul 28, 2022 60.02 60.66 59.72 60.43 1,488,288 -0.09(-0.15%)
Jul 27, 2022 61.00 61.02 60.51 60.52 847,002 -0.51(-0.84%)
Jul 26, 2022 60.39 61.27 60.39 61.03 763,908 +0.53(+0.88%)
Jul 25, 2022 59.90 60.61 59.79 60.50 1,385,271 +0.40(+0.67%)
Jul 22, 2022 59.12 60.14 59.12 60.10 731,655 +1.15(+1.95%)
Jul 21, 2022 59.14 59.32 58.81 58.95 738,431 -0.15(-0.25%)
Jul 20, 2022 59.97 59.97 59.07 59.10 758,666 -0.80(-1.34%)
Jul 19, 2022 60.59 60.86 59.82 59.90 1,400,881 -0.58(-0.96%)
Jul 18, 2022 61.26 61.39 60.46 60.48 1,050,700 -0.80(-1.31%)
Jul 15, 2022 61.79 61.89 61.04 61.28 1,171,212 -0.48(-0.78%)
Jul 14, 2022 61.01 61.79 61.01 61.76 1,670,135 +0.49(+0.80%)
Jul 13, 2022 60.28 61.42 60.08 61.27 1,247,746 +0.65(+1.07%)
Jul 12, 2022 60.03 60.93 60.03 60.62 1,358,392 +0.57(+0.95%)
Jul 11, 2022 59.59 60.38 59.59 60.05 1,211,263 +0.36(+0.60%)
Jul 08, 2022 60.10 60.30 59.56 59.69 809,684 -0.47(-0.78%)
Jul 07, 2022 60.50 60.57 59.96 60.16 1,454,564 -0.38(-0.63%)
Jul 06, 2022 60.50 60.78 60.18 60.54 1,648,086 -0.07(-0.12%)
Jul 05, 2022 60.75 61.16 59.53 60.61 1,296,392 -0.08(-0.13%)
Jul 04, 2022 60.83 61.65 60.50 60.69 537,912 -0.16(-0.26%)
Jun 30, 2022 60.85 0 -0.44(-0.72%)
Jun 29, 2022 61.41 61.92 61.21 61.29 804,767 -0.08(-0.13%)
Jun 28, 2022 60.86 61.51 60.78 61.37 1,252,324 +0.60(+0.99%)
Jun 27, 2022 59.76 60.84 59.49 60.77 1,235,785 +1.00(+1.67%)
Jun 24, 2022 59.57 59.86 59.17 59.77 1,391,511 +0.41(+0.69%)
Jun 23, 2022 58.75 59.45 58.70 59.36 1,069,935 +0.81(+1.38%)
Jun 22, 2022 57.77 58.84 57.68 58.55 1,234,726 +0.43(+0.74%)
Jun 21, 2022 58.18 58.39 57.74 58.12 807,012 -0.02(-0.03%)
Jun 20, 2022 57.73 58.29 57.56 58.14 370,054 +0.18(+0.31%)
Jun 17, 2022 58.70 59.37 57.76 57.96 2,925,504 -0.51(-0.87%)
Jun 16, 2022 58.53 58.71 58.10 58.47 1,157,838 -0.62(-1.05%)
Jun 15, 2022 59.42 59.63 58.71 59.09 1,386,149 -0.25(-0.42%)
Jun 14, 2022 61.30 61.36 59.24 59.34 1,925,941 -2.03(-3.31%)
Jun 13, 2022 61.67 62.00 61.15 61.37 1,705,380 -0.98(-1.57%)
Jun 10, 2022 61.38 62.52 61.37 62.35 1,233,278 +0.71(+1.15%)
Jun 09, 2022 61.71 62.16 61.53 61.64 857,345 -0.13(-0.21%)
Jun 08, 2022 62.14 62.34 61.71 61.77 880,729 -0.53(-0.85%)
Jun 07, 2022 62.33 62.43 61.98 62.30 1,396,724 -0.09(-0.14%)
Jun 06, 2022 62.92 63.00 62.36 62.39 1,591,719 -0.42(-0.67%)
Jun 03, 2022 62.71 63.32 62.63 62.81 1,301,817 -0.40(-0.63%)
Jun 02, 2022 62.97 63.25 62.45 63.21 1,588,228 +0.23(+0.37%)
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.