Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 76.10 77.12 75.09 77.07 3,497,818 -0.36(-0.46%)
Sep 22, 2022 76.31 78.69 76.30 77.43 4,770,605 +1.51(+1.99%)
Sep 21, 2022 77.43 78.89 75.78 75.92 2,384,033 -0.96(-1.25%)
Sep 20, 2022 76.99 77.87 76.20 76.88 2,066,679 -1.59(-2.03%)
Sep 19, 2022 76.78 78.71 76.75 78.47 3,256,349 +2.68(+3.54%)
Sep 16, 2022 73.68 76.15 73.42 75.79 5,340,122 +1.97(+2.67%)
Sep 15, 2022 73.63 75.31 73.23 73.82 2,672,195 +0.38(+0.52%)
Sep 14, 2022 74.45 74.81 72.48 73.44 3,827,487 -0.79(-1.06%)
Sep 13, 2022 77.77 77.88 74.15 74.23 3,646,272 -6.38(-7.91%)
Sep 12, 2022 80.71 81.73 80.22 80.61 1,967,278 +0.79(+0.99%)
Sep 09, 2022 78.64 80.21 78.37 79.82 1,401,967 +1.41(+1.80%)
Sep 08, 2022 77.11 78.49 76.44 78.41 1,598,603 +0.51(+0.65%)
Sep 07, 2022 76.61 78.21 76.61 77.90 1,560,511 +1.36(+1.78%)
Sep 06, 2022 77.81 78.04 75.89 76.54 2,167,313 -1.33(-1.71%)
Sep 02, 2022 78.46 79.47 77.24 77.87 2,384,578 +0.38(+0.49%)
Sep 01, 2022 76.77 77.50 75.09 77.49 2,866,913 +0.04(+0.05%)
Aug 31, 2022 79.59 79.63 77.44 77.45 2,244,042 -1.47(-1.86%)
Aug 30, 2022 80.53 80.99 78.57 78.92 2,140,929 -0.98(-1.23%)
Aug 29, 2022 79.58 80.92 79.03 79.90 1,990,350 -0.43(-0.54%)
Aug 26, 2022 84.95 85.10 79.69 80.33 3,298,895 -4.57(-5.38%)
Aug 25, 2022 82.17 85.16 82.17 84.90 2,644,725 +1.10(+1.31%)
Aug 24, 2022 81.51 84.98 81.32 83.80 2,073,396 +1.69(+2.06%)
Aug 23, 2022 82.65 83.24 82.09 82.11 1,842,225 -0.14(-0.17%)
Aug 22, 2022 82.47 83.07 81.87 82.25 2,385,377 -1.59(-1.90%)
Aug 19, 2022 84.76 85.00 83.20 83.84 3,008,365 -1.81(-2.11%)
Aug 18, 2022 86.47 86.50 85.22 85.65 1,980,703 -0.56(-0.65%)
Aug 17, 2022 86.75 87.21 85.36 86.21 3,445,579 -1.86(-2.11%)
Aug 16, 2022 87.44 88.97 86.71 88.07 2,435,154 -0.01(-0.01%)
Aug 15, 2022 88.01 89.08 87.43 88.08 2,244,288 -0.19(-0.22%)
Aug 12, 2022 87.16 88.35 86.78 88.27 2,078,917 +0.51(+0.58%)
Aug 11, 2022 87.96 89.31 87.31 87.76 2,585,933 +0.48(+0.55%)
Aug 10, 2022 86.81 89.01 86.67 87.28 2,346,728 +3.01(+3.57%)
Aug 09, 2022 86.42 86.59 83.78 84.27 2,396,298 -2.40(-2.77%)
Aug 08, 2022 85.40 87.51 85.40 86.67 1,773,187 +1.94(+2.29%)
Aug 05, 2022 83.57 85.20 83.04 84.73 2,315,407 -0.67(-0.78%)
Aug 04, 2022 82.57 85.62 81.93 85.40 2,826,663 +2.84(+3.44%)
Aug 03, 2022 82.72 83.41 81.00 82.56 2,736,834 +0.56(+0.68%)
Aug 02, 2022 83.94 84.70 81.61 82.00 3,804,808 -3.23(-3.79%)
Aug 01, 2022 84.99 86.35 83.72 85.23 2,702,475 +0.23(+0.27%)
Jul 29, 2022 85.16 85.16 83.26 85.00 2,659,920 -0.20(-0.23%)
Jul 28, 2022 84.00 85.80 83.45 85.20 3,183,644 +1.62(+1.94%)
Jul 27, 2022 81.57 83.98 79.94 83.58 2,956,230 +2.54(+3.13%)
Jul 26, 2022 80.79 81.61 79.91 81.04 2,445,180 -0.57(-0.70%)
Jul 25, 2022 81.89 82.70 80.92 81.61 3,121,932 -1.47(-1.77%)
Jul 22, 2022 82.89 85.58 81.91 83.08 3,245,186 +1.00(+1.22%)
Jul 21, 2022 78.59 82.18 77.90 82.08 3,174,961 +2.91(+3.68%)
Jul 20, 2022 79.63 79.76 78.30 79.17 2,636,113 -0.18(-0.23%)
Jul 19, 2022 78.11 79.56 76.95 79.35 2,316,971 +2.09(+2.71%)
Jul 18, 2022 78.20 78.95 76.86 77.26 2,435,071 -0.83(-1.06%)
Jul 15, 2022 79.36 79.42 76.48 78.09 1,910,251 +0.55(+0.71%)
Jul 14, 2022 77.95 78.55 76.27 77.54 1,769,273 -1.26(-1.60%)
Jul 13, 2022 75.75 79.05 74.71 78.80 3,497,352 +0.51(+0.65%)
Jul 12, 2022 77.70 80.29 77.55 78.29 3,425,738 -0.41(-0.52%)
Jul 11, 2022 78.06 79.45 77.89 78.70 2,407,589 +0.31(+0.40%)
Jul 08, 2022 76.98 79.05 76.98 78.39 2,084,923 +0.69(+0.89%)
Jul 07, 2022 77.10 77.73 75.96 77.70 2,233,790 +1.07(+1.40%)
Jul 06, 2022 77.58 77.91 74.86 76.63 3,335,290 -0.76(-0.98%)
Jul 05, 2022 74.05 77.40 73.70 77.39 5,557,104 +2.79(+3.74%)
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.