Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 66.99 67.41 66.48 67.10 1,995,719 +0.55(+0.83%)
Sep 28, 2023 65.84 66.72 65.45 66.55 1,412,557 +0.51(+0.78%)
Sep 27, 2023 65.87 66.37 65.39 66.04 2,007,489 +0.33(+0.50%)
Sep 26, 2023 67.09 67.50 65.60 65.71 2,262,756 -1.70(-2.52%)
Sep 25, 2023 66.65 67.58 67.09 67.41 1,991,519 +0.52(+0.78%)
Sep 22, 2023 68.15 68.35 66.68 66.89 2,401,236 -1.16(-1.70%)
Sep 21, 2023 67.61 68.68 67.61 68.05 2,369,586 -0.29(-0.42%)
Sep 20, 2023 69.46 69.67 68.34 68.34 1,979,222 -0.67(-0.97%)
Sep 19, 2023 68.09 69.27 67.77 69.00 2,212,698 +0.77(+1.13%)
Sep 18, 2023 68.85 68.98 67.90 68.23 1,851,462 -0.80(-1.16%)
Sep 15, 2023 69.81 70.07 69.00 69.03 2,582,843 -1.01(-1.44%)
Sep 14, 2023 69.97 70.55 69.44 70.04 2,089,142 +1.13(+1.63%)
Sep 13, 2023 70.05 70.06 68.47 68.92 1,502,928 -0.49(-0.70%)
Sep 12, 2023 69.34 69.92 68.96 69.41 1,479,854 +0.12(+0.18%)
Sep 11, 2023 70.35 70.55 69.16 69.28 2,261,315 -0.55(-0.79%)
Sep 08, 2023 69.25 69.85 68.81 69.83 1,710,772 +0.53(+0.77%)
Sep 07, 2023 69.91 70.02 69.25 69.30 2,902,469 -1.02(-1.45%)
Sep 06, 2023 70.10 70.77 69.45 70.32 2,571,554 -0.20(-0.28%)
Sep 05, 2023 71.78 72.00 70.47 70.52 2,479,758 -1.26(-1.75%)
Sep 01, 2023 73.13 73.31 71.18 71.78 2,736,963 -1.13(-1.54%)
Aug 31, 2023 72.58 73.12 72.21 72.90 3,239,711 +0.50(+0.68%)
Aug 30, 2023 73.37 73.82 71.55 72.41 3,203,599 -0.95(-1.30%)
Aug 29, 2023 72.40 75.25 71.17 73.36 7,938,181 +2.73(+3.86%)
Aug 28, 2023 69.84 70.94 68.86 70.64 4,683,995 +1.33(+1.93%)
Aug 25, 2023 69.97 70.56 68.99 69.30 2,531,660 -0.44(-0.63%)
Aug 24, 2023 71.16 71.68 69.64 69.74 2,168,890 -1.50(-2.10%)
Aug 23, 2023 70.48 71.57 70.32 71.24 3,046,125 +0.45(+0.63%)
Aug 22, 2023 73.66 73.97 70.59 70.79 3,788,386 -4.43(-5.90%)
Aug 21, 2023 74.97 75.81 74.82 75.22 1,529,223 +0.28(+0.37%)
Aug 18, 2023 73.71 75.20 73.62 74.95 1,725,369 +0.83(+1.12%)
Aug 17, 2023 74.97 75.72 73.93 74.12 1,623,995 -0.69(-0.92%)
Aug 16, 2023 74.79 75.87 74.29 74.80 2,206,875 -0.04(-0.05%)
Aug 15, 2023 74.95 75.17 73.82 74.84 2,136,898 -0.67(-0.88%)
Aug 14, 2023 75.30 76.10 74.96 75.51 1,321,221 -0.10(-0.14%)
Aug 11, 2023 76.35 76.84 75.41 75.61 1,566,890 -1.07(-1.39%)
Aug 10, 2023 76.08 76.78 75.78 76.68 2,076,045 +1.30(+1.72%)
Aug 09, 2023 75.40 76.10 75.10 75.38 1,636,810 -0.10(-0.14%)
Aug 08, 2023 75.58 75.69 74.09 75.49 2,068,310 -0.87(-1.14%)
Aug 07, 2023 76.44 76.72 75.79 76.36 1,672,851 +0.23(+0.30%)
Aug 04, 2023 77.64 77.85 75.68 76.13 2,154,447 -1.41(-1.82%)
Aug 03, 2023 77.53 77.87 76.94 77.54 1,968,211 +0.07(+0.09%)
Aug 02, 2023 78.42 78.53 77.19 77.47 1,843,307 -1.46(-1.85%)
Aug 01, 2023 79.17 79.48 78.63 78.93 2,053,476 -0.27(-0.34%)
Jul 31, 2023 79.34 79.98 78.75 79.20 2,464,517 +0.14(+0.18%)
Jul 28, 2023 80.47 80.58 78.81 79.06 1,986,058 -0.61(-0.77%)
Jul 27, 2023 80.72 81.07 79.10 79.67 1,767,447 -0.65(-0.81%)
Jul 26, 2023 81.05 81.44 79.91 80.31 1,573,312 -0.70(-0.86%)
Jul 25, 2023 80.58 81.33 80.30 81.01 1,843,611 +0.15(+0.19%)
Jul 24, 2023 79.13 81.13 79.04 80.86 2,746,207 +1.94(+2.45%)
Jul 21, 2023 80.24 80.39 78.88 78.92 1,573,067 -0.82(-1.03%)
Jul 20, 2023 80.10 80.24 79.01 79.74 1,589,917 -0.57(-0.71%)
Jul 19, 2023 79.63 80.46 79.00 80.31 2,606,074 +0.62(+0.78%)
Jul 18, 2023 78.26 80.61 77.92 79.69 2,791,616 +1.24(+1.58%)
Jul 17, 2023 76.54 78.55 76.32 78.45 1,863,579 +1.95(+2.54%)
Jul 14, 2023 77.58 77.72 76.43 76.51 1,408,096 -1.02(-1.32%)
Jul 13, 2023 77.56 78.22 77.02 77.53 1,684,561 +0.21(+0.27%)
Jul 12, 2023 78.44 78.97 77.30 77.32 1,680,715 -0.65(-0.83%)
Jul 11, 2023 76.69 78.17 76.69 77.97 1,712,476 +1.79(+2.35%)
Jul 10, 2023 75.54 77.22 75.53 76.18 1,655,520 +0.55(+0.73%)
Jul 07, 2023 76.57 77.02 75.49 75.62 2,883,099 -1.23(-1.60%)
Jul 06, 2023 76.77 77.04 75.46 76.85 3,298,859 -0.44(-0.57%)
Jul 05, 2023 78.13 78.34 77.13 77.29 2,384,667 -1.07(-1.36%)
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.