Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 74.32 75.86 73.75 75.29 406,313 +1.23(+1.66%)
Oct 30, 2023 74.71 74.90 73.27 74.06 255,054 +0.07(+0.09%)
Oct 27, 2023 74.84 74.84 73.75 73.99 250,786 -0.51(-0.69%)
Oct 26, 2023 74.09 74.90 73.87 74.50 259,694 +1.01(+1.38%)
Oct 25, 2023 74.10 74.23 73.18 73.49 340,236 -1.15(-1.54%)
Oct 24, 2023 74.47 75.25 74.15 74.64 458,374 +0.34(+0.46%)
Oct 23, 2023 74.39 75.53 73.56 74.30 608,360 -1.06(-1.41%)
Oct 20, 2023 74.83 75.62 74.66 75.36 474,179 +0.69(+0.92%)
Oct 19, 2023 74.72 75.49 74.47 74.67 477,188 -0.40(-0.54%)
Oct 18, 2023 75.28 75.58 74.73 75.07 524,759 -1.02(-1.34%)
Oct 17, 2023 75.19 77.03 75.19 76.10 712,425 +0.27(+0.35%)
Oct 16, 2023 75.23 76.17 74.74 75.83 388,785 +1.23(+1.65%)
Oct 13, 2023 75.44 75.55 74.33 74.60 344,153 -0.64(-0.85%)
Oct 12, 2023 77.55 77.55 74.98 75.24 290,783 -1.84(-2.38%)
Oct 11, 2023 77.44 77.85 76.11 77.08 370,491 -0.46(-0.60%)
Oct 10, 2023 75.88 78.10 75.55 77.54 415,825 +2.18(+2.89%)
Oct 09, 2023 77.33 77.33 75.16 75.36 595,482 -2.30(-2.96%)
Oct 06, 2023 77.75 78.91 76.67 77.66 305,792 -0.65(-0.83%)
Oct 05, 2023 77.82 78.42 77.35 78.31 761,811 +0.19(+0.24%)
Oct 04, 2023 78.14 78.64 77.53 78.12 541,256 +0.43(+0.56%)
Oct 03, 2023 77.87 79.03 77.62 77.69 447,176 -0.64(-0.82%)
Oct 02, 2023 80.08 80.08 77.83 78.33 594,365 -1.93(-2.40%)
Sep 29, 2023 80.73 81.40 80.07 80.25 355,101 +0.15(+0.18%)
Sep 28, 2023 80.25 80.75 79.51 80.10 551,953 -0.02(-0.02%)
Sep 27, 2023 80.37 81.24 79.68 80.12 420,537 +0.25(+0.31%)
Sep 26, 2023 81.03 81.29 79.87 79.88 368,407 -1.66(-2.04%)
Sep 25, 2023 80.72 82.12 81.43 81.54 256,355 -0.16(-0.19%)
Sep 22, 2023 82.71 83.46 81.43 81.70 394,744 -0.82(-0.99%)
Sep 21, 2023 81.45 82.68 81.00 82.51 590,921 +0.61(+0.74%)
Sep 20, 2023 81.48 83.29 81.48 81.90 367,999 +0.83(+1.02%)
Sep 19, 2023 81.37 82.13 80.46 81.08 395,793 +0.07(+0.08%)
Sep 18, 2023 81.80 82.13 80.55 81.01 364,367 -0.80(-0.97%)
Sep 15, 2023 81.88 82.58 81.06 81.80 771,280 -0.30(-0.37%)
Sep 14, 2023 80.49 82.34 80.32 82.11 720,866 +2.28(+2.86%)
Sep 13, 2023 79.26 80.28 78.03 79.83 557,122 +0.58(+0.73%)
Sep 12, 2023 79.90 80.46 79.19 79.25 429,415 -0.97(-1.21%)
Sep 11, 2023 81.82 81.94 80.20 80.22 369,008 -1.15(-1.41%)
Sep 08, 2023 82.03 82.21 81.28 81.37 261,872 -0.53(-0.65%)
Sep 07, 2023 83.22 83.78 81.26 81.90 820,716 -1.72(-2.06%)
Sep 06, 2023 83.75 84.15 83.26 83.62 314,733 -0.22(-0.26%)
Sep 05, 2023 85.03 85.38 83.84 83.84 515,320 -1.46(-1.72%)
Sep 01, 2023 85.91 86.62 84.74 85.30 473,666 +0.19(+0.22%)
Aug 31, 2023 86.11 86.91 84.94 85.12 523,254 -0.57(-0.67%)
Aug 30, 2023 84.31 85.77 83.91 85.69 539,362 +1.32(+1.57%)
Aug 29, 2023 82.87 84.39 82.40 84.37 535,390 +1.57(+1.90%)
Aug 28, 2023 83.30 83.64 82.62 82.79 490,205 -0.10(-0.12%)
Aug 25, 2023 83.07 83.22 82.38 82.89 358,783 +0.36(+0.44%)
Aug 24, 2023 82.91 83.48 82.24 82.53 445,965 -0.60(-0.72%)
Aug 23, 2023 83.45 83.45 81.85 83.13 424,558 +0.24(+0.29%)
Aug 22, 2023 84.10 84.39 82.74 82.88 400,792 -0.83(-0.99%)
Aug 21, 2023 84.27 84.27 83.37 83.71 492,336 -0.44(-0.52%)
Aug 18, 2023 83.56 84.72 83.56 84.15 324,013 -0.10(-0.12%)
Aug 17, 2023 84.54 85.32 84.09 84.25 249,411 -0.11(-0.13%)
Aug 16, 2023 85.12 85.68 84.14 84.36 378,411 -0.69(-0.82%)
Aug 15, 2023 85.54 85.62 84.58 85.05 369,268 -1.48(-1.71%)
Aug 14, 2023 87.06 87.06 86.22 86.53 287,032 -0.69(-0.80%)
Aug 11, 2023 86.98 87.91 86.98 87.23 216,653 -0.10(-0.11%)
Aug 10, 2023 87.67 88.13 87.10 87.32 463,263 -0.07(-0.08%)
Aug 09, 2023 88.71 88.71 87.33 87.39 433,555 -1.50(-1.68%)
Aug 08, 2023 89.30 89.65 88.54 88.89 461,179 -1.75(-1.93%)
Aug 07, 2023 89.97 90.74 89.26 90.64 406,916 +1.13(+1.27%)
Aug 04, 2023 88.18 89.62 88.18 89.51 644,010 +1.50(+1.70%)
Aug 03, 2023 88.52 88.56 87.07 88.01 359,147 -0.65(-0.73%)
Aug 02, 2023 88.54 89.08 87.86 88.65 440,335 -0.74(-0.83%)
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.