Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 70.98 71.49 70.79 71.09 513,678 +0.90(+1.28%)
Oct 30, 2023 70.41 70.53 69.49 70.19 615,847 +0.40(+0.57%)
Oct 27, 2023 69.91 70.03 69.32 69.79 710,092 +0.38(+0.55%)
Oct 26, 2023 70.28 70.33 69.21 69.41 859,551 -1.27(-1.79%)
Oct 25, 2023 71.88 72.24 70.63 70.68 745,395 -2.15(-2.96%)
Oct 24, 2023 72.59 73.31 72.45 72.83 511,192 +0.31(+0.43%)
Oct 23, 2023 72.03 73.18 72.00 72.52 1,329,502 +0.25(+0.34%)
Oct 20, 2023 72.31 72.79 72.21 72.27 560,103 -0.16(-0.22%)
Oct 19, 2023 72.95 73.32 72.30 72.43 461,317 -0.52(-0.71%)
Oct 18, 2023 72.76 73.74 72.64 72.95 1,180,431 -1.65(-2.22%)
Oct 17, 2023 73.94 75.38 73.91 74.61 1,086,975 -1.54(-2.03%)
Oct 16, 2023 75.79 76.42 75.42 76.15 983,450 +1.20(+1.60%)
Oct 13, 2023 74.10 75.01 73.98 74.95 999,865 +1.34(+1.81%)
Oct 12, 2023 75.23 75.45 73.47 73.62 898,415 -2.09(-2.76%)
Oct 11, 2023 76.34 76.42 74.80 75.71 902,093 -0.66(-0.86%)
Oct 10, 2023 76.15 77.00 75.88 76.37 555,186 +1.04(+1.38%)
Oct 09, 2023 75.05 75.42 74.48 75.33 481,366 -0.27(-0.36%)
Oct 06, 2023 74.89 76.12 74.18 75.60 822,484 +0.51(+0.68%)
Oct 05, 2023 75.24 75.49 74.55 75.09 968,805 +0.40(+0.53%)
Oct 04, 2023 75.49 75.54 74.20 74.70 1,155,407 +0.74(+1.00%)
Oct 03, 2023 74.39 74.94 73.85 73.96 916,410 -1.23(-1.63%)
Oct 02, 2023 75.40 75.68 74.84 75.18 939,168 -1.62(-2.12%)
Sep 29, 2023 77.84 77.92 76.77 76.81 461,859 -0.53(-0.68%)
Sep 28, 2023 77.02 78.25 76.99 77.34 497,118 +0.85(+1.11%)
Sep 27, 2023 76.88 77.01 75.90 76.49 727,874 -0.14(-0.18%)
Sep 26, 2023 76.95 77.35 76.29 76.63 780,668 -1.17(-1.50%)
Sep 25, 2023 77.19 77.84 77.49 77.80 571,415 -0.20(-0.26%)
Sep 22, 2023 78.11 78.53 77.92 77.99 738,912 -0.12(-0.15%)
Sep 21, 2023 79.19 79.19 78.06 78.11 791,351 -1.80(-2.26%)
Sep 20, 2023 80.66 80.99 79.87 79.92 622,319 -0.25(-0.31%)
Sep 19, 2023 80.24 80.40 79.74 80.17 516,885 -0.75(-0.92%)
Sep 18, 2023 80.97 81.27 80.74 80.92 476,368 -0.75(-0.92%)
Sep 15, 2023 82.46 82.73 81.51 81.66 1,015,073 +0.07(+0.09%)
Sep 14, 2023 81.36 82.08 80.90 81.59 503,855 +0.64(+0.79%)
Sep 13, 2023 81.59 82.01 80.77 80.95 475,744 -1.71(-2.07%)
Sep 12, 2023 82.85 83.24 82.66 82.67 407,877 -0.29(-0.35%)
Sep 11, 2023 82.34 83.18 82.10 82.96 438,277 +0.96(+1.17%)
Sep 08, 2023 82.50 82.79 81.90 82.00 389,003 -0.03(-0.04%)
Sep 07, 2023 82.05 82.48 81.67 82.03 879,518 +0.88(+1.08%)
Sep 06, 2023 81.83 82.07 81.12 81.15 859,515 -0.29(-0.35%)
Sep 05, 2023 82.01 82.16 81.20 81.44 504,710 -0.80(-0.97%)
Sep 01, 2023 83.09 83.11 82.05 82.24 429,933 -0.48(-0.58%)
Aug 31, 2023 83.66 83.87 82.72 82.72 466,824 -1.73(-2.05%)
Aug 30, 2023 85.37 85.48 84.33 84.45 662,883 -0.47(-0.55%)
Aug 29, 2023 84.11 85.26 84.08 84.92 587,564 +1.09(+1.30%)
Aug 28, 2023 83.99 84.12 83.56 83.84 616,181 +0.12(+0.14%)
Aug 25, 2023 83.08 83.86 82.45 83.72 533,211 +0.90(+1.08%)
Aug 24, 2023 83.78 83.99 82.79 82.82 599,883 -1.35(-1.60%)
Aug 23, 2023 83.43 84.32 83.43 84.16 614,365 +0.41(+0.49%)
Aug 22, 2023 84.06 84.17 83.60 83.76 1,082,437 +0.39(+0.47%)
Aug 21, 2023 82.84 83.58 82.54 83.37 699,892 +0.98(+1.19%)
Aug 18, 2023 81.08 82.57 80.78 82.39 909,947 +1.24(+1.52%)
Aug 17, 2023 82.85 83.04 81.05 81.15 1,559,312 +1.18(+1.47%)
Aug 16, 2023 78.86 81.13 78.54 79.98 1,411,593 +0.02(+0.02%)
Aug 15, 2023 80.84 80.85 79.89 79.96 849,203 -1.30(-1.59%)
Aug 14, 2023 80.48 81.48 80.21 81.25 521,370 +0.23(+0.28%)
Aug 11, 2023 81.25 81.33 80.24 81.02 817,722 -0.17(-0.21%)
Aug 10, 2023 82.82 82.91 81.11 81.19 957,389 -0.04(-0.05%)
Aug 09, 2023 81.88 82.01 81.21 81.23 626,597 +0.15(+0.18%)
Aug 08, 2023 81.49 81.49 80.75 81.08 686,528 -0.64(-0.78%)
Aug 07, 2023 81.90 82.09 81.53 81.72 516,021 +0.20(+0.24%)
Aug 04, 2023 81.89 82.29 81.34 81.52 627,873 -0.22(-0.27%)
Aug 03, 2023 81.18 82.19 80.89 81.74 542,237 -0.09(-0.11%)
Aug 02, 2023 82.61 82.90 81.76 81.83 675,633 -1.55(-1.86%)
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.