Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 73.18 73.74 72.09 73.04 2,315,810 -0.57(-0.77%)
Sep 22, 2022 73.07 74.11 72.82 73.61 2,736,637 +0.70(+0.96%)
Sep 21, 2022 72.22 74.09 72.14 72.91 2,984,084 +1.44(+2.01%)
Sep 20, 2022 71.05 71.64 70.88 71.47 2,315,711 -0.01(-0.01%)
Sep 19, 2022 71.11 71.49 70.88 71.48 1,327,555 +0.40(+0.56%)
Sep 16, 2022 70.51 71.16 70.12 71.08 5,934,817 +0.74(+1.05%)
Sep 15, 2022 70.63 70.70 69.50 70.34 2,140,242 -0.17(-0.24%)
Sep 14, 2022 70.78 71.28 70.25 70.51 2,428,438 -0.31(-0.44%)
Sep 13, 2022 72.48 72.86 70.70 70.82 2,196,415 -1.82(-2.51%)
Sep 12, 2022 72.14 72.79 71.66 72.64 2,192,780 +0.58(+0.80%)
Sep 09, 2022 72.14 72.76 71.21 72.06 2,296,211 +0.31(+0.43%)
Sep 08, 2022 72.47 72.63 70.71 71.75 3,165,192 -1.42(-1.94%)
Sep 07, 2022 72.33 73.29 71.99 73.17 1,769,070 +0.90(+1.25%)
Sep 06, 2022 72.69 73.23 71.94 72.27 2,007,861 -0.43(-0.59%)
Sep 02, 2022 73.56 74.32 72.47 72.70 1,612,421 -0.64(-0.87%)
Sep 01, 2022 72.59 73.63 72.06 73.34 2,077,386 +0.60(+0.82%)
Aug 31, 2022 72.59 73.47 72.16 72.74 2,823,316 -0.46(-0.63%)
Aug 30, 2022 74.16 74.17 73.01 73.20 2,029,613 -1.01(-1.36%)
Aug 29, 2022 73.60 74.54 73.24 74.21 1,276,528 +0.36(+0.49%)
Aug 26, 2022 76.03 76.03 73.83 73.85 1,806,562 -1.99(-2.62%)
Aug 25, 2022 75.81 76.13 75.44 75.84 1,757,401 -0.26(-0.34%)
Aug 24, 2022 76.30 76.47 75.88 76.10 1,594,461 -0.09(-0.12%)
Aug 23, 2022 75.54 76.36 75.40 76.19 2,013,783 +0.57(+0.75%)
Aug 22, 2022 76.64 76.81 75.30 75.62 1,879,860 -1.05(-1.37%)
Aug 19, 2022 76.08 76.99 75.81 76.67 2,584,742 +0.76(+1.00%)
Aug 18, 2022 75.59 75.97 75.16 75.91 1,493,959 +0.18(+0.24%)
Aug 17, 2022 75.97 76.44 75.69 75.73 1,585,618 -0.17(-0.22%)
Aug 16, 2022 75.60 76.33 75.45 75.90 2,654,984 +0.05(+0.07%)
Aug 15, 2022 75.67 76.31 75.33 75.85 1,360,187 +0.23(+0.30%)
Aug 12, 2022 75.44 75.73 75.06 75.62 1,417,905 +0.23(+0.31%)
Aug 11, 2022 75.40 76.50 75.31 75.39 1,355,507 -0.12(-0.16%)
Aug 10, 2022 75.25 75.75 74.85 75.51 1,932,798 +0.31(+0.41%)
Aug 09, 2022 75.00 75.54 74.92 75.20 1,415,510 +0.52(+0.70%)
Aug 08, 2022 74.80 75.09 74.42 74.68 2,047,554 -0.36(-0.48%)
Aug 05, 2022 74.21 75.15 73.35 75.04 2,550,529 +1.22(+1.65%)
Aug 04, 2022 74.85 76.45 73.54 73.82 3,502,989 -0.14(-0.19%)
Aug 03, 2022 73.50 74.23 73.25 73.96 2,072,042 +0.09(+0.12%)
Aug 02, 2022 74.90 75.10 73.74 73.87 2,132,934 -0.87(-1.16%)
Aug 01, 2022 74.00 75.16 73.66 74.74 2,842,467 +0.82(+1.11%)
Jul 29, 2022 73.00 74.08 72.58 73.92 5,239,424 +0.66(+0.90%)
Jul 28, 2022 72.07 73.41 71.75 73.26 1,846,563 +1.05(+1.45%)
Jul 27, 2022 72.48 72.48 70.37 72.21 2,307,785 -0.70(-0.96%)
Jul 26, 2022 71.51 73.08 71.25 72.91 1,871,246 +0.81(+1.12%)
Jul 25, 2022 71.09 72.17 70.87 72.10 1,631,823 +0.96(+1.35%)
Jul 22, 2022 70.39 71.26 70.31 71.14 1,543,888 +0.90(+1.28%)
Jul 21, 2022 70.21 70.96 69.86 70.24 1,661,609 -0.27(-0.38%)
Jul 20, 2022 71.98 71.98 70.19 70.51 2,437,419 -1.44(-2.00%)
Jul 19, 2022 72.11 72.25 71.48 71.95 1,815,957 +0.24(+0.33%)
Jul 18, 2022 72.29 72.65 71.57 71.71 1,434,480 -0.74(-1.02%)
Jul 15, 2022 73.19 73.24 72.16 72.45 2,229,038 -0.41(-0.56%)
Jul 14, 2022 72.60 73.17 72.07 72.86 2,792,467 -1.03(-1.39%)
Jul 13, 2022 73.02 74.39 72.65 73.89 2,729,113 +0.90(+1.23%)
Jul 12, 2022 72.99 74.04 72.44 72.99 2,794,874 +0.23(+0.32%)
Jul 11, 2022 72.81 73.46 72.39 72.76 2,879,619 +0.24(+0.33%)
Jul 08, 2022 73.03 73.53 72.49 72.52 1,923,044 -0.32(-0.44%)
Jul 07, 2022 72.00 73.03 71.67 72.84 4,067,968 +0.09(+0.12%)
Jul 06, 2022 72.50 73.08 72.07 72.75 2,072,143 +0.48(+0.66%)
Jul 05, 2022 71.68 72.27 71.06 72.27 3,117,520 +0.49(+0.68%)
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.