Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 75.14 75.68 73.00 74.31 1,937,274 -1.85(-2.43%)
Sep 22, 2022 78.26 78.26 75.54 76.16 811,458 -1.59(-2.05%)
Sep 21, 2022 79.23 80.21 77.74 77.75 1,032,179 -1.07(-1.36%)
Sep 20, 2022 78.77 79.32 77.91 78.82 1,050,115 -0.53(-0.67%)
Sep 19, 2022 77.46 79.69 77.46 79.35 1,126,197 +0.79(+1.01%)
Sep 16, 2022 78.89 79.43 77.56 78.56 2,362,053 -1.55(-1.93%)
Sep 15, 2022 80.23 81.33 79.75 80.11 1,938,827 +0.19(+0.24%)
Sep 14, 2022 81.78 81.78 79.15 79.92 2,170,259 -2.13(-2.60%)
Sep 13, 2022 83.32 84.87 81.82 82.05 1,565,339 -3.20(-3.75%)
Sep 12, 2022 85.36 86.42 84.54 85.25 1,458,283 +0.68(+0.80%)
Sep 09, 2022 85.07 85.67 84.45 84.57 1,447,265 -0.04(-0.05%)
Sep 08, 2022 81.81 84.67 81.41 84.61 872,452 +2.40(+2.92%)
Sep 07, 2022 79.37 82.71 79.37 82.21 929,907 +2.22(+2.78%)
Sep 06, 2022 81.51 81.95 79.51 79.99 897,230 -1.05(-1.30%)
Sep 02, 2022 82.24 83.21 80.56 81.04 905,478 +0.02(+0.02%)
Sep 01, 2022 80.19 81.11 79.21 81.02 880,772 +0.72(+0.90%)
Aug 31, 2022 80.97 81.40 80.09 80.30 644,865 -0.45(-0.56%)
Aug 30, 2022 81.55 81.69 80.04 80.75 779,754 -0.12(-0.15%)
Aug 29, 2022 81.31 81.69 80.27 80.87 786,738 -0.95(-1.16%)
Aug 26, 2022 83.53 83.58 81.72 81.82 742,670 -1.07(-1.29%)
Aug 25, 2022 81.96 83.25 81.65 82.89 645,420 +1.28(+1.57%)
Aug 24, 2022 81.63 82.21 81.12 81.61 587,381 -0.45(-0.55%)
Aug 23, 2022 82.56 83.05 81.91 82.06 737,474 -0.26(-0.32%)
Aug 22, 2022 83.46 83.46 82.13 82.32 532,662 -2.66(-3.13%)
Aug 19, 2022 85.77 85.77 84.45 84.98 905,396 -1.61(-1.86%)
Aug 18, 2022 85.74 86.59 85.30 86.59 443,257 +1.03(+1.20%)
Aug 17, 2022 85.35 85.99 85.00 85.56 496,939 -0.95(-1.10%)
Aug 16, 2022 85.47 87.02 85.47 86.51 580,538 +0.88(+1.03%)
Aug 15, 2022 84.71 85.83 84.45 85.63 526,586 -0.03(-0.04%)
Aug 12, 2022 85.00 85.74 84.19 85.66 873,742 +1.35(+1.60%)
Aug 11, 2022 82.83 84.36 82.68 84.31 789,286 +2.36(+2.88%)
Aug 10, 2022 80.96 82.27 80.29 81.95 1,001,593 +2.71(+3.42%)
Aug 09, 2022 78.79 79.25 78.23 79.24 546,886 +0.75(+0.96%)
Aug 08, 2022 78.89 79.43 78.38 78.49 736,537 +0.30(+0.38%)
Aug 05, 2022 76.61 79.26 76.53 78.19 724,614 +1.50(+1.96%)
Aug 04, 2022 77.52 78.04 76.56 76.69 732,976 -1.40(-1.79%)
Aug 03, 2022 77.41 78.50 76.61 78.09 679,456 +1.45(+1.89%)
Aug 02, 2022 77.43 77.79 76.41 76.64 787,048 -1.13(-1.45%)
Aug 01, 2022 77.26 78.03 76.51 77.77 869,081 +0.00(+0.00%)
Jul 29, 2022 77.83 78.55 77.36 77.77 1,740,194 +0.23(+0.30%)
Jul 28, 2022 77.73 78.17 76.42 77.54 975,618 -0.53(-0.68%)
Jul 27, 2022 76.93 78.64 76.54 78.07 704,436 +1.39(+1.81%)
Jul 26, 2022 78.28 78.90 76.66 76.68 661,259 -2.29(-2.90%)
Jul 25, 2022 78.97 79.11 78.11 78.97 947,005 +0.97(+1.24%)
Jul 22, 2022 79.56 80.09 77.40 78.00 1,233,638 -1.37(-1.73%)
Jul 21, 2022 78.81 79.72 77.56 79.37 1,129,233 +0.24(+0.30%)
Jul 20, 2022 80.00 82.82 77.91 79.13 2,515,250 +1.21(+1.55%)
Jul 19, 2022 76.69 78.84 76.69 77.92 1,469,621 +2.42(+3.21%)
Jul 18, 2022 76.08 77.00 75.04 75.50 825,686 +0.77(+1.03%)
Jul 15, 2022 72.79 74.82 72.22 74.73 1,185,484 +3.21(+4.49%)
Jul 14, 2022 70.90 72.09 70.71 71.52 1,102,098 -1.45(-1.99%)
Jul 13, 2022 72.91 73.42 71.06 72.97 1,009,432 -0.42(-0.57%)
Jul 12, 2022 73.22 75.49 73.22 73.39 988,028 -0.83(-1.12%)
Jul 11, 2022 73.51 74.22 72.97 74.22 757,705 +0.00(+0.00%)
Jul 08, 2022 75.18 75.91 73.78 74.22 747,051 -0.40(-0.54%)
Jul 07, 2022 74.91 75.64 74.52 74.62 861,364 +1.15(+1.57%)
Jul 06, 2022 73.21 74.31 72.33 73.47 1,025,932 -0.38(-0.51%)
Jul 05, 2022 72.54 73.86 71.40 73.85 1,174,294 -0.43(-0.58%)
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.