Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 76.40 76.43 76.03 76.10 1,757,745 -0.24(-0.31%)
Sep 29, 2022 76.31 76.53 76.03 76.34 2,397,195 -0.16(-0.21%)
Sep 28, 2022 76.34 76.67 76.19 76.50 1,129,747 +0.05(+0.07%)
Sep 27, 2022 76.06 76.45 75.83 76.45 1,919,403 +0.75(+0.99%)
Sep 26, 2022 75.90 76.14 75.65 75.70 3,118,773 -0.20(-0.26%)
Sep 23, 2022 76.36 76.50 75.80 75.90 4,320,199 -0.46(-0.60%)
Sep 22, 2022 76.50 76.59 76.31 76.36 4,012,946 -0.16(-0.21%)
Sep 21, 2022 76.68 76.71 76.45 76.52 2,289,360 +0.00(+0.00%)
Sep 20, 2022 76.54 76.62 76.45 76.52 2,937,436 -0.03(-0.04%)
Sep 19, 2022 76.56 76.69 76.45 76.55 4,418,553 -0.05(-0.07%)
Sep 16, 2022 76.55 76.61 76.39 76.60 3,540,515 +0.01(+0.01%)
Sep 15, 2022 76.66 76.78 76.55 76.59 2,630,696 -0.11(-0.14%)
Sep 14, 2022 76.86 76.97 76.66 76.70 1,714,080 -0.17(-0.22%)
Sep 13, 2022 76.60 77.02 76.60 76.87 2,907,418 -0.02(-0.03%)
Sep 12, 2022 76.76 76.95 76.61 76.89 2,323,840 +0.33(+0.43%)
Sep 09, 2022 76.76 76.90 76.53 76.56 2,700,681 -0.20(-0.26%)
Sep 08, 2022 76.50 76.80 76.44 76.76 2,857,921 +0.24(+0.31%)
Sep 07, 2022 76.60 76.73 76.45 76.52 1,503,944 -0.11(-0.14%)
Sep 06, 2022 76.77 76.85 76.46 76.63 3,861,677 -0.14(-0.18%)
Sep 02, 2022 76.89 76.96 76.47 76.77 1,068,803 +0.08(+0.10%)
Sep 01, 2022 76.77 76.91 76.62 76.69 1,590,274 -0.08(-0.10%)
Aug 31, 2022 76.97 77.13 76.77 76.77 2,441,129 -0.20(-0.26%)
Aug 30, 2022 76.71 76.97 76.56 76.97 2,317,018 +0.37(+0.48%)
Aug 29, 2022 76.56 76.71 76.50 76.60 2,264,077 +0.07(+0.09%)
Aug 26, 2022 76.59 76.67 76.48 76.53 1,620,796 -0.08(-0.10%)
Aug 25, 2022 76.56 76.67 76.49 76.61 1,072,279 +0.13(+0.17%)
Aug 24, 2022 76.52 76.58 76.46 76.48 1,077,914 +0.01(+0.01%)
Aug 23, 2022 76.50 76.60 76.40 76.47 1,180,934 -0.05(-0.07%)
Aug 22, 2022 76.51 76.64 76.49 76.52 1,696,834 -0.03(-0.04%)
Aug 19, 2022 76.57 76.71 76.55 76.55 2,237,023 -0.18(-0.23%)
Aug 18, 2022 76.60 76.78 76.53 76.73 1,397,915 +0.14(+0.18%)
Aug 17, 2022 76.50 76.67 76.39 76.59 2,607,918 +0.01(+0.01%)
Aug 16, 2022 76.31 76.74 76.30 76.58 3,175,399 +0.11(+0.14%)
Aug 15, 2022 76.48 76.71 76.31 76.47 3,366,802 -0.04(-0.05%)
Aug 12, 2022 76.39 76.56 76.34 76.51 3,051,373 +0.21(+0.28%)
Aug 11, 2022 76.40 76.49 76.22 76.30 2,813,894 -0.11(-0.14%)
Aug 10, 2022 76.40 76.49 76.18 76.41 1,614,037 +0.31(+0.41%)
Aug 09, 2022 76.18 76.36 76.09 76.10 4,069,578 -0.11(-0.14%)
Aug 08, 2022 76.05 76.43 75.94 76.21 2,354,052 +0.32(+0.42%)
Aug 05, 2022 75.76 76.08 75.60 75.89 2,253,574 -0.19(-0.25%)
Aug 04, 2022 75.55 76.09 75.50 76.08 2,172,076 +0.53(+0.70%)
Aug 03, 2022 75.31 75.75 75.28 75.55 2,684,177 +0.22(+0.29%)
Aug 02, 2022 75.20 75.49 75.14 75.33 2,059,953 -0.09(-0.12%)
Aug 01, 2022 75.15 75.54 75.08 75.42 1,823,539 +0.00(+0.00%)
Jul 29, 2022 75.36 75.55 75.02 75.42 2,565,856 +0.31(+0.41%)
Jul 28, 2022 74.76 75.24 74.70 75.11 2,249,156 +0.17(+0.23%)
Jul 27, 2022 74.97 75.15 74.63 74.94 2,537,119 +0.33(+0.44%)
Jul 26, 2022 74.97 75.00 74.51 74.61 7,672,443 -0.64(-0.85%)
Jul 25, 2022 75.25 75.33 75.11 75.25 1,751,171 +0.00(+0.00%)
Jul 22, 2022 75.39 75.55 75.15 75.25 2,044,804 -0.14(-0.19%)
Jul 21, 2022 75.30 75.50 75.22 75.39 2,193,592 +0.12(+0.16%)
Jul 20, 2022 75.20 75.50 75.11 75.27 2,861,926 +0.30(+0.40%)
Jul 19, 2022 74.69 75.34 74.58 74.97 4,412,211 +0.43(+0.58%)
Jul 18, 2022 74.35 74.78 74.35 74.54 4,154,595 +0.21(+0.28%)
Jul 15, 2022 74.43 74.57 74.24 74.33 2,987,031 +0.02(+0.03%)
Jul 14, 2022 74.43 74.49 74.17 74.31 2,991,335 -0.08(-0.11%)
Jul 13, 2022 74.30 74.46 74.20 74.39 4,897,566 -0.17(-0.23%)
Jul 12, 2022 74.30 74.64 74.24 74.56 2,946,850 +0.32(+0.43%)
Jul 11, 2022 74.50 75.45 74.24 74.24 3,317,045 -0.37(-0.50%)
Jul 08, 2022 74.60 74.78 74.13 74.61 3,927,900 +0.04(+0.05%)
Jul 07, 2022 74.25 74.81 74.08 74.57 4,451,507 +0.45(+0.61%)
Jul 06, 2022 74.35 74.43 73.91 74.12 9,071,459 -0.16(-0.22%)
Jul 05, 2022 74.42 74.86 74.12 74.28 6,844,134 -0.23(-0.31%)
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.