Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 80.09 80.54 78.30 79.17 4,795,388 -1.61(-1.99%)
Sep 22, 2022 80.19 81.24 78.89 80.78 7,108,377 +1.06(+1.33%)
Sep 21, 2022 77.98 81.04 77.04 79.72 14,033,663 +4.31(+5.72%)
Sep 20, 2022 75.45 75.78 74.90 75.41 4,802,128 -0.42(-0.55%)
Sep 19, 2022 75.31 75.91 75.14 75.83 2,907,426 +0.58(+0.77%)
Sep 16, 2022 75.23 76.01 74.72 75.25 6,718,586 +0.18(+0.24%)
Sep 15, 2022 74.61 75.20 73.78 75.07 4,664,812 +0.65(+0.87%)
Sep 14, 2022 74.10 74.94 74.09 74.42 3,604,837 +0.07(+0.09%)
Sep 13, 2022 75.70 76.03 74.06 74.35 3,344,804 -1.80(-2.36%)
Sep 12, 2022 76.04 76.43 75.77 76.15 2,513,871 +0.24(+0.32%)
Sep 09, 2022 75.86 76.47 75.05 75.91 2,436,114 +0.28(+0.37%)
Sep 08, 2022 75.86 76.20 74.70 75.63 3,620,308 -0.65(-0.85%)
Sep 07, 2022 75.42 76.39 74.88 76.28 4,348,828 +0.98(+1.30%)
Sep 06, 2022 76.66 76.95 75.13 75.30 5,333,698 -1.42(-1.85%)
Sep 02, 2022 77.63 78.40 76.43 76.72 3,946,532 -0.44(-0.57%)
Sep 01, 2022 76.49 77.36 75.75 77.16 2,695,088 +0.36(+0.47%)
Aug 31, 2022 77.28 77.86 76.69 76.80 4,307,366 -0.18(-0.23%)
Aug 30, 2022 77.22 77.55 76.73 76.98 2,475,650 -0.24(-0.31%)
Aug 29, 2022 76.01 77.69 75.78 77.22 2,704,068 +0.90(+1.18%)
Aug 26, 2022 77.91 78.15 76.21 76.32 3,846,904 -1.58(-2.03%)
Aug 25, 2022 78.23 78.35 77.16 77.90 3,327,397 -0.55(-0.70%)
Aug 24, 2022 78.04 78.53 77.68 78.45 2,488,448 +0.58(+0.74%)
Aug 23, 2022 77.53 78.00 77.15 77.87 2,400,365 +0.37(+0.48%)
Aug 22, 2022 77.65 77.93 77.14 77.50 1,742,399 -0.47(-0.60%)
Aug 19, 2022 77.71 78.36 77.44 77.97 2,646,187 +0.47(+0.61%)
Aug 18, 2022 77.11 77.55 76.53 77.50 2,575,665 +0.36(+0.47%)
Aug 17, 2022 77.47 77.92 77.10 77.14 2,387,845 -0.30(-0.39%)
Aug 16, 2022 76.46 77.86 76.36 77.44 6,201,375 +0.80(+1.04%)
Aug 15, 2022 76.86 77.21 76.24 76.64 5,688,468 -0.36(-0.47%)
Aug 12, 2022 77.21 77.28 76.56 77.00 2,409,391 +0.04(+0.05%)
Aug 11, 2022 77.69 78.24 76.93 76.96 2,762,562 -0.62(-0.80%)
Aug 10, 2022 77.48 77.73 77.17 77.58 2,681,130 +0.55(+0.71%)
Aug 09, 2022 76.54 77.71 76.50 77.03 2,758,277 +0.67(+0.88%)
Aug 08, 2022 76.37 76.86 76.22 76.36 2,383,048 +0.19(+0.25%)
Aug 05, 2022 75.80 76.18 75.02 76.17 2,266,053 +0.65(+0.86%)
Aug 04, 2022 75.25 76.24 75.25 75.52 2,622,607 -0.08(-0.11%)
Aug 03, 2022 75.44 75.80 75.08 75.60 4,030,865 -0.08(-0.11%)
Aug 02, 2022 76.00 76.25 75.12 75.68 5,521,647 -0.02(-0.03%)
Aug 01, 2022 74.82 76.14 74.81 75.70 3,769,932 +0.91(+1.22%)
Jul 29, 2022 74.15 74.89 73.89 74.79 6,688,157 +0.19(+0.25%)
Jul 28, 2022 73.86 74.85 73.56 74.60 3,087,550 +0.78(+1.06%)
Jul 27, 2022 74.24 74.24 72.16 73.82 3,517,185 -0.59(-0.79%)
Jul 26, 2022 73.19 74.53 72.63 74.41 2,954,856 +0.16(+0.22%)
Jul 25, 2022 73.53 74.53 73.13 74.25 2,436,246 +0.62(+0.84%)
Jul 22, 2022 73.23 73.76 72.85 73.63 2,521,492 +0.53(+0.73%)
Jul 21, 2022 73.09 73.61 72.67 73.10 3,215,453 -0.30(-0.41%)
Jul 20, 2022 74.43 74.62 73.05 73.40 3,585,278 -0.97(-1.30%)
Jul 19, 2022 74.27 74.90 74.14 74.37 3,019,873 +0.42(+0.57%)
Jul 18, 2022 74.53 74.97 73.88 73.95 2,671,262 -0.97(-1.29%)
Jul 15, 2022 75.26 75.47 74.66 74.92 3,177,143 +0.22(+0.29%)
Jul 14, 2022 75.15 75.77 74.28 74.70 4,554,472 -1.73(-2.26%)
Jul 13, 2022 75.71 76.94 75.69 76.43 3,462,218 +0.51(+0.67%)
Jul 12, 2022 75.81 76.79 75.67 75.92 2,370,967 +0.16(+0.21%)
Jul 11, 2022 75.79 76.35 75.59 75.76 2,232,959 +0.22(+0.29%)
Jul 08, 2022 75.73 76.57 75.51 75.54 2,939,711 +0.03(+0.04%)
Jul 07, 2022 75.71 76.19 75.21 75.51 4,474,225 -0.71(-0.93%)
Jul 06, 2022 75.51 76.73 75.50 76.22 5,939,937 +1.07(+1.42%)
Jul 05, 2022 75.62 76.09 74.05 75.15 6,006,815 -0.64(-0.84%)
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.