Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 74.75 75.11 71.47 71.81 583,630 -2.62(-3.52%)
Oct 05, 2022 74.70 75.54 73.86 74.43 774,032 -1.13(-1.50%)
Oct 04, 2022 74.60 76.02 74.30 75.56 809,115 +2.11(+2.87%)
Oct 03, 2022 70.28 74.12 68.62 73.45 639,913 +3.44(+4.91%)
Sep 30, 2022 71.01 73.79 69.94 70.01 639,484 -1.73(-2.41%)
Sep 29, 2022 74.34 74.38 70.72 71.74 591,865 -3.36(-4.47%)
Sep 28, 2022 75.95 76.50 74.73 75.10 729,207 -0.28(-0.37%)
Sep 27, 2022 76.09 76.28 74.69 75.38 443,447 -0.02(-0.03%)
Sep 26, 2022 74.98 77.04 74.34 75.40 905,628 +0.25(+0.33%)
Sep 23, 2022 74.00 76.43 73.58 75.15 874,260 +1.03(+1.39%)
Sep 22, 2022 76.24 76.58 73.33 74.12 499,988 -2.45(-3.20%)
Sep 21, 2022 76.07 79.14 75.41 76.57 547,570 +1.12(+1.48%)
Sep 20, 2022 75.00 75.67 72.66 75.45 904,985 -1.32(-1.72%)
Sep 19, 2022 77.93 79.31 76.65 76.77 472,276 -2.23(-2.82%)
Sep 16, 2022 79.51 79.89 77.21 79.00 678,102 -1.16(-1.45%)
Sep 15, 2022 80.78 82.42 79.48 80.16 433,279 -1.04(-1.28%)
Sep 14, 2022 82.22 82.61 79.88 81.20 554,025 -0.67(-0.82%)
Sep 13, 2022 82.45 83.37 80.67 81.87 496,334 -2.58(-3.06%)
Sep 12, 2022 85.19 85.68 83.71 84.45 337,466 -0.05(-0.06%)
Sep 09, 2022 84.99 85.21 84.34 84.50 426,673 +0.47(+0.56%)
Sep 08, 2022 82.18 84.20 81.72 84.03 407,536 +1.31(+1.58%)
Sep 07, 2022 79.86 82.75 79.86 82.72 419,928 +2.87(+3.59%)
Sep 06, 2022 79.27 80.41 78.00 79.85 501,652 +0.58(+0.73%)
Sep 02, 2022 81.32 81.32 78.47 79.27 508,230 -1.17(-1.45%)
Sep 01, 2022 79.87 80.54 77.50 80.44 593,953 -0.39(-0.48%)
Aug 31, 2022 84.31 84.77 80.67 80.83 499,252 -3.47(-4.12%)
Aug 30, 2022 82.34 84.41 81.43 84.30 650,919 +2.10(+2.55%)
Aug 29, 2022 81.50 82.86 80.98 82.20 459,360 +0.17(+0.21%)
Aug 26, 2022 86.53 86.53 81.93 82.03 436,242 -4.02(-4.67%)
Aug 25, 2022 85.36 86.36 84.85 86.05 310,168 +0.33(+0.38%)
Aug 24, 2022 84.51 87.00 84.14 85.72 378,002 +0.85(+1.00%)
Aug 23, 2022 85.66 86.45 84.80 84.87 392,034 -1.05(-1.22%)
Aug 22, 2022 87.49 87.49 85.26 85.92 492,612 -2.39(-2.71%)
Aug 19, 2022 91.00 91.88 87.99 88.31 632,471 -3.81(-4.14%)
Aug 18, 2022 92.65 93.75 91.38 92.12 412,521 -1.02(-1.10%)
Aug 17, 2022 93.72 94.46 92.92 93.14 335,174 -0.36(-0.39%)
Aug 16, 2022 95.92 95.92 92.85 93.50 441,428 -2.48(-2.58%)
Aug 15, 2022 92.51 96.55 91.71 95.98 537,431 +3.09(+3.33%)
Aug 12, 2022 90.51 92.89 90.13 92.89 351,460 +2.39(+2.64%)
Aug 11, 2022 91.29 92.89 90.31 90.50 566,104 -0.33(-0.36%)
Aug 10, 2022 92.27 92.50 90.36 90.83 586,333 +0.10(+0.11%)
Aug 09, 2022 91.98 92.63 89.87 90.73 504,159 -2.53(-2.71%)
Aug 08, 2022 92.08 94.13 92.08 93.26 534,421 +1.31(+1.42%)
Aug 05, 2022 92.00 93.16 90.71 91.95 825,058 -1.94(-2.07%)
Aug 04, 2022 95.89 95.89 91.55 93.89 980,767 -2.88(-2.98%)
Aug 03, 2022 95.60 97.39 94.79 96.77 625,987 +1.95(+2.06%)
Aug 02, 2022 93.18 95.99 93.12 94.82 505,438 +0.55(+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.