Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 77.84 78.96 77.83 78.46 4,269,573 +0.01(+0.01%)
Oct 28, 2022 76.93 78.57 76.91 78.45 2,800,899 +1.63(+2.13%)
Oct 27, 2022 75.79 77.30 75.55 76.82 4,915,635 +1.45(+1.93%)
Oct 26, 2022 75.65 76.17 74.79 75.37 3,204,495 +0.06(+0.08%)
Oct 25, 2022 74.46 75.55 74.03 75.31 3,524,310 +0.65(+0.88%)
Oct 24, 2022 74.70 75.42 74.19 74.65 3,346,991 +0.56(+0.75%)
Oct 21, 2022 73.67 74.67 73.42 74.10 3,022,560 +0.36(+0.48%)
Oct 20, 2022 74.89 75.17 73.64 73.74 3,122,059 -1.40(-1.87%)
Oct 19, 2022 75.40 75.89 74.68 75.15 2,373,631 -0.13(-0.18%)
Oct 18, 2022 74.80 75.46 74.62 75.28 2,760,658 +0.83(+1.11%)
Oct 17, 2022 75.16 75.52 73.91 74.45 3,629,063 -0.29(-0.39%)
Oct 14, 2022 76.06 76.25 74.54 74.74 3,045,094 -1.07(-1.41%)
Oct 13, 2022 73.98 76.11 73.78 75.81 3,531,329 +1.40(+1.89%)
Oct 12, 2022 74.95 75.24 74.38 74.40 3,167,238 -0.03(-0.04%)
Oct 11, 2022 73.52 74.96 73.52 74.43 3,299,356 +0.94(+1.28%)
Oct 10, 2022 72.85 73.82 72.67 73.49 3,374,755 +1.02(+1.41%)
Oct 07, 2022 72.19 72.80 71.58 72.47 3,905,050 +0.37(+0.51%)
Oct 06, 2022 74.05 74.25 71.78 72.11 5,665,570 -2.10(-2.83%)
Oct 05, 2022 74.87 74.96 73.69 74.20 2,924,566 -0.77(-1.03%)
Oct 04, 2022 75.07 76.01 74.33 74.98 4,285,842 +0.02(+0.03%)
Oct 03, 2022 73.60 75.18 73.09 74.96 4,260,297 +1.79(+2.44%)
Sep 30, 2022 74.02 74.40 73.03 73.17 4,293,682 -1.05(-1.42%)
Sep 29, 2022 75.42 75.53 74.09 74.22 3,681,093 -1.03(-1.37%)
Sep 28, 2022 74.92 75.51 74.02 75.25 4,139,469 +0.78(+1.05%)
Sep 27, 2022 75.45 76.53 74.34 74.47 4,301,390 -0.66(-0.88%)
Sep 26, 2022 75.44 75.93 74.60 75.13 3,728,690 -0.49(-0.64%)
Sep 23, 2022 76.50 76.92 74.79 75.62 5,020,745 -1.54(-1.99%)
Sep 22, 2022 76.59 77.59 75.35 77.15 7,442,432 +1.01(+1.33%)
Sep 21, 2022 74.48 77.40 73.58 76.14 14,693,169 +4.12(+5.72%)
Sep 20, 2022 72.06 72.38 71.54 72.03 5,027,802 -0.40(-0.55%)
Sep 19, 2022 71.93 72.50 71.77 72.43 3,044,059 +0.55(+0.77%)
Sep 16, 2022 71.85 72.60 71.37 71.87 7,034,323 +0.17(+0.24%)
Sep 15, 2022 71.26 71.82 70.47 71.70 4,884,033 +0.62(+0.87%)
Sep 14, 2022 70.77 71.58 70.76 71.08 3,774,244 +0.07(+0.09%)
Sep 13, 2022 72.30 72.62 70.74 71.01 3,501,991 -1.72(-2.36%)
Sep 12, 2022 72.63 73.00 72.37 72.73 2,632,009 +0.23(+0.32%)
Sep 09, 2022 72.45 73.04 71.68 72.50 2,550,598 +0.27(+0.37%)
Sep 08, 2022 72.45 72.78 71.35 72.24 3,790,442 -0.62(-0.85%)
Sep 07, 2022 72.03 72.96 71.52 72.86 4,553,199 +0.94(+1.30%)
Sep 06, 2022 73.22 73.50 71.76 71.92 5,584,353 -1.36(-1.85%)
Sep 02, 2022 74.15 74.88 73.00 73.28 4,131,997 -0.42(-0.57%)
Sep 01, 2022 73.06 73.89 72.35 73.70 2,821,742 +0.34(+0.47%)
Aug 31, 2022 73.81 74.37 73.25 73.35 4,509,789 -0.17(-0.23%)
Aug 30, 2022 73.75 74.07 73.29 73.52 2,591,992 -0.23(-0.31%)
Aug 29, 2022 72.60 74.20 72.38 73.75 2,831,144 +0.86(+1.18%)
Aug 26, 2022 74.41 74.64 72.79 72.89 4,027,687 -1.51(-2.03%)
Aug 25, 2022 74.72 74.83 73.70 74.40 3,483,766 -0.53(-0.70%)
Aug 24, 2022 74.54 75.01 74.19 74.93 2,605,391 +0.55(+0.74%)
Aug 23, 2022 74.05 74.50 73.69 74.37 2,513,169 +0.35(+0.48%)
Aug 22, 2022 74.16 74.43 73.68 74.02 1,824,282 -0.45(-0.60%)
Aug 19, 2022 74.22 74.84 73.96 74.47 2,770,543 +0.45(+0.61%)
Aug 18, 2022 73.65 74.07 73.09 74.02 2,696,707 +0.34(+0.47%)
Aug 17, 2022 73.99 74.42 73.64 73.68 2,500,060 -0.29(-0.39%)
Aug 16, 2022 73.03 74.37 72.93 73.96 6,492,806 +0.76(+1.04%)
Aug 15, 2022 73.41 73.74 72.82 73.20 5,955,795 -0.34(-0.47%)
Aug 12, 2022 73.74 73.81 73.12 73.54 2,522,619 +0.04(+0.05%)
Aug 11, 2022 74.20 74.73 73.48 73.51 2,892,387 -0.59(-0.80%)
Aug 10, 2022 74.00 74.24 73.71 74.10 2,807,128 +0.53(+0.71%)
Aug 09, 2022 73.10 74.22 73.07 73.57 2,887,901 +0.64(+0.88%)
Aug 08, 2022 72.94 73.41 72.80 72.93 2,495,038 +0.18(+0.25%)
Aug 05, 2022 72.40 72.76 71.65 72.75 2,372,545 +0.62(+0.86%)
Aug 04, 2022 71.87 72.82 71.87 72.13 2,745,855 -0.08(-0.11%)
Aug 03, 2022 72.05 72.40 71.71 72.21 4,220,294 -0.08(-0.11%)
Aug 02, 2022 72.59 72.83 71.75 72.28 5,781,134 -0.02(-0.03%)
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.