Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 70.20 71.46 69.78 71.42 3,507,125 +0.47(+0.66%)
Sep 22, 2022 70.79 71.92 70.40 70.95 4,670,487 -0.39(-0.55%)
Sep 21, 2022 72.42 73.74 71.19 71.34 4,230,088 -0.59(-0.82%)
Sep 20, 2022 71.91 72.56 71.21 71.93 4,022,919 -1.16(-1.59%)
Sep 19, 2022 72.07 73.16 71.92 73.09 4,490,674 +1.97(+2.77%)
Sep 16, 2022 69.80 71.40 69.61 71.12 4,700,483 +1.50(+2.15%)
Sep 15, 2022 69.33 70.88 69.04 69.62 3,052,228 +0.62(+0.90%)
Sep 14, 2022 69.29 69.83 67.77 69.00 4,502,731 -0.22(-0.32%)
Sep 13, 2022 71.46 71.87 68.90 69.22 6,046,918 -4.84(-6.54%)
Sep 12, 2022 73.97 74.88 73.69 74.06 2,916,878 +0.73(+1.00%)
Sep 09, 2022 72.33 73.73 72.07 73.33 2,025,516 +1.26(+1.75%)
Sep 08, 2022 70.52 72.11 69.66 72.07 2,157,055 +0.98(+1.38%)
Sep 07, 2022 69.99 71.28 69.72 71.09 2,886,586 +1.10(+1.57%)
Sep 06, 2022 71.31 71.55 69.28 69.99 2,040,038 -1.39(-1.95%)
Sep 02, 2022 72.30 73.06 70.85 71.38 1,978,526 +0.05(+0.07%)
Sep 01, 2022 70.38 71.41 69.30 71.33 2,093,089 +0.18(+0.25%)
Aug 31, 2022 72.55 72.78 71.01 71.15 2,104,030 -0.78(-1.08%)
Aug 30, 2022 72.76 73.24 71.27 71.93 1,637,238 -0.24(-0.33%)
Aug 29, 2022 72.18 73.41 71.69 72.17 1,607,186 -0.64(-0.88%)
Aug 26, 2022 76.70 77.00 72.56 72.81 2,337,466 -3.80(-4.96%)
Aug 25, 2022 74.43 76.64 73.89 76.61 1,468,949 +1.93(+2.58%)
Aug 24, 2022 72.25 75.70 71.83 74.68 2,516,429 +1.82(+2.50%)
Aug 23, 2022 72.92 73.71 72.52 72.86 1,413,991 +0.16(+0.22%)
Aug 22, 2022 73.00 73.63 72.51 72.70 1,955,144 -1.58(-2.13%)
Aug 19, 2022 75.93 76.10 73.79 74.28 3,046,041 -2.55(-3.32%)
Aug 18, 2022 76.72 77.08 75.94 76.83 1,553,534 +0.32(+0.42%)
Aug 17, 2022 77.30 77.62 75.66 76.51 1,778,455 -2.10(-2.67%)
Aug 16, 2022 78.08 79.41 77.26 78.61 1,504,526 -0.21(-0.27%)
Aug 15, 2022 79.34 80.39 78.52 78.82 1,183,104 -0.90(-1.13%)
Aug 12, 2022 78.81 79.80 78.25 79.72 1,815,727 +1.02(+1.30%)
Aug 11, 2022 79.00 80.33 78.32 78.70 2,318,737 +0.28(+0.36%)
Aug 10, 2022 77.34 79.58 77.30 78.42 2,797,539 +3.50(+4.67%)
Aug 09, 2022 77.15 77.29 74.75 74.92 1,818,721 -2.34(-3.03%)
Aug 08, 2022 76.75 78.60 76.75 77.26 1,533,338 +0.91(+1.19%)
Aug 05, 2022 74.74 76.70 74.27 76.35 2,073,571 -0.35(-0.46%)
Aug 04, 2022 73.99 77.16 73.64 76.70 2,528,460 +2.48(+3.34%)
Aug 03, 2022 74.44 75.03 72.97 74.22 2,988,155 +0.06(+0.08%)
Aug 02, 2022 76.97 77.87 74.04 74.16 3,770,036 -4.07(-5.20%)
Aug 01, 2022 77.74 79.73 77.06 78.23 1,718,943 +0.20(+0.26%)
Jul 29, 2022 78.31 78.39 76.25 78.03 3,069,760 -0.28(-0.36%)
Jul 28, 2022 77.94 79.24 76.75 78.31 2,975,217 +0.46(+0.59%)
Jul 27, 2022 75.43 78.67 73.88 77.85 3,937,861 +2.62(+3.48%)
Jul 26, 2022 74.65 75.80 74.17 75.23 3,569,352 -0.13(-0.17%)
Jul 25, 2022 76.55 77.15 74.99 75.36 2,808,100 -2.03(-2.62%)
Jul 22, 2022 76.92 79.40 76.19 77.39 4,016,657 +1.56(+2.06%)
Jul 21, 2022 72.50 76.30 70.55 75.83 6,413,281 +2.75(+3.76%)
Jul 20, 2022 74.41 74.41 72.92 73.08 6,164,172 -1.20(-1.62%)
Jul 19, 2022 73.15 74.52 71.95 74.28 3,542,963 +1.71(+2.36%)
Jul 18, 2022 73.54 74.32 72.18 72.57 2,772,715 -0.89(-1.21%)
Jul 15, 2022 74.07 74.38 71.64 73.46 2,651,497 +0.82(+1.13%)
Jul 14, 2022 72.85 73.39 71.30 72.64 3,844,319 -1.12(-1.52%)
Jul 13, 2022 72.00 74.84 71.02 73.76 4,012,020 -0.64(-0.86%)
Jul 12, 2022 72.82 75.47 72.70 74.40 4,406,502 +1.13(+1.54%)
Jul 11, 2022 72.83 74.08 72.73 73.27 2,435,258 -0.09(-0.12%)
Jul 08, 2022 72.05 73.87 72.05 73.36 2,011,095 +0.57(+0.78%)
Jul 07, 2022 72.30 73.10 71.17 72.79 2,202,771 +0.75(+1.04%)
Jul 06, 2022 72.83 73.06 70.14 72.04 3,175,301 -0.46(-0.63%)
Jul 05, 2022 69.05 72.58 69.05 72.50 4,204,369 +2.41(+3.44%)
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.