Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 54.90 54.90 54.90 54.90 213 -0.71(-1.28%)
Aug 30, 2022 55.61 55.61 55.61 55.61 209 -0.84(-1.49%)
Aug 29, 2022 56.60 56.60 56.45 56.45 343 -0.12(-0.22%)
Aug 26, 2022 56.04 56.58 56.04 56.58 436 +1.74(+3.18%)
Aug 25, 2022 54.67 54.83 54.46 54.83 6,720 -0.45(-0.82%)
Aug 24, 2022 55.46 55.46 55.28 55.28 5,364 +0.30(+0.54%)
Aug 23, 2022 54.98 54.99 54.98 54.99 322 -0.01(-0.02%)
Aug 22, 2022 54.22 54.99 54.22 54.99 6,067 -0.31(-0.56%)
Aug 19, 2022 54.16 55.33 54.16 55.30 985 +0.77(+1.42%)
Aug 18, 2022 55.21 55.21 54.40 54.53 683 -1.35(-2.42%)
Aug 17, 2022 55.70 55.88 55.70 55.88 443 +0.07(+0.12%)
Aug 16, 2022 56.19 56.28 55.81 55.82 2,758 -1.06(-1.87%)
Aug 15, 2022 56.88 56.88 56.88 56.88 184 -0.25(-0.43%)
Aug 12, 2022 56.92 57.13 56.91 57.13 1,278 +0.54(+0.95%)
Aug 11, 2022 56.51 56.59 56.30 56.59 527 +0.74(+1.32%)
Aug 10, 2022 55.70 55.85 55.52 55.85 7,038 +0.74(+1.34%)
Aug 09, 2022 54.74 55.14 54.51 55.11 1,091 +0.20(+0.37%)
Aug 08, 2022 54.91 54.91 54.91 54.91 46 -0.01(-0.02%)
Aug 05, 2022 54.92 54.92 54.92 54.92 100 +1.06(+1.96%)
Aug 04, 2022 53.86 53.86 53.86 53.86 157 -0.61(-1.11%)
Aug 03, 2022 54.66 54.66 54.47 54.47 976 +0.40(+0.75%)
Aug 02, 2022 54.06 54.06 54.06 54.06 128 +0.10(+0.19%)
Aug 01, 2022 53.02 54.83 52.79 53.97 15,962 -0.44(-0.81%)
Jul 29, 2022 55.82 55.82 53.98 54.41 1,610 -0.15(-0.27%)
Jul 28, 2022 54.56 55.76 54.47 54.55 25,678 +0.51(+0.95%)
Jul 27, 2022 54.04 54.04 54.04 54.04 153 +0.59(+1.11%)
Jul 26, 2022 53.59 53.59 53.02 53.45 22,284 +0.44(+0.83%)
Jul 25, 2022 53.46 53.46 53.00 53.00 1,377 -1.93(-3.51%)
Jul 22, 2022 54.78 54.93 54.78 54.93 367 -1.37(-2.43%)
Jul 21, 2022 56.60 58.30 56.16 56.30 4,248 -3.00(-5.06%)
Jul 20, 2022 59.30 59.30 59.30 59.30 82 +0.75(+1.28%)
Jul 19, 2022 58.55 58.55 58.55 58.55 221 -0.85(-1.44%)
Jul 18, 2022 59.60 60.56 59.31 59.40 20,677 +1.24(+2.13%)
Jul 15, 2022 59.55 59.75 57.14 58.16 1,353 +0.21(+0.35%)
Jul 14, 2022 59.10 59.32 57.95 57.95 794 +0.96(+1.68%)
Jul 13, 2022 58.19 58.19 56.99 56.99 319 -0.29(-0.50%)
Jul 12, 2022 57.95 57.95 56.25 57.28 659 -2.67(-4.45%)
Jul 11, 2022 59.95 59.95 59.95 59.95 40 +2.04(+3.52%)
Jul 08, 2022 57.90 58.44 57.90 57.91 1,080 +2.34(+4.21%)
Jul 07, 2022 56.16 56.26 55.57 55.57 2,366 -0.02(-0.04%)
Jul 06, 2022 54.61 55.59 54.42 55.59 2,373 +0.84(+1.54%)
Jul 05, 2022 54.74 54.79 54.01 54.75 2,704 -0.84(-1.51%)
Jul 01, 2022 55.59 55.59 55.59 55.59 100 -0.01(-0.02%)
Jun 30, 2022 56.65 56.65 55.60 55.60 374 -0.06(-0.11%)
Jun 29, 2022 55.66 55.66 55.66 55.66 35 +0.06(+0.11%)
Jun 28, 2022 55.60 55.60 55.60 55.60 35 -0.89(-1.58%)
Jun 27, 2022 56.49 56.49 56.49 56.49 8 +0.01(+0.02%)
Jun 24, 2022 56.48 56.48 56.48 56.48 100 +0.98(+1.77%)
Jun 23, 2022 56.09 56.09 55.50 55.50 5,630 -0.99(-1.76%)
Jun 22, 2022 58.98 58.98 56.49 56.49 402 +0.79(+1.43%)
Jun 21, 2022 58.75 58.75 54.94 55.70 1,716 -1.44(-2.52%)
Jun 17, 2022 57.50 57.75 57.14 57.14 2,793 -0.25(-0.44%)
Jun 16, 2022 55.62 57.39 55.62 57.39 2,285 +0.19(+0.33%)
Jun 15, 2022 56.78 57.20 56.78 57.20 443 -0.33(-0.57%)
Jun 14, 2022 58.00 58.00 56.96 57.53 27,021 -1.47(-2.49%)
Jun 13, 2022 59.00 59.00 59.00 59.00 75 +0.13(+0.22%)
Jun 10, 2022 58.52 58.87 58.49 58.87 545 -1.65(-2.73%)
Jun 09, 2022 60.52 60.52 60.52 60.52 24 +1.95(+3.33%)
Jun 08, 2022 58.57 58.57 58.57 58.57 606 +0.95(+1.65%)
Jun 07, 2022 62.89 62.89 57.62 57.62 1,323 -3.83(-6.23%)
Jun 06, 2022 61.80 61.80 61.45 61.45 294 +1.23(+2.05%)
Jun 03, 2022 60.21 60.21 60.21 60.21 100 -0.80(-1.30%)
Jun 02, 2022 63.00 63.00 59.02 61.01 758 +0.83(+1.38%)
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.