Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 65.66 65.85 63.99 64.03 10,065,479 -1.63(-2.48%)
Aug 30, 2023 66.16 66.32 65.60 65.66 4,545,756 -0.29(-0.45%)
Aug 29, 2023 66.07 66.64 65.46 65.96 7,561,618 -0.11(-0.16%)
Aug 28, 2023 66.75 66.84 65.72 66.07 6,045,160 -0.08(-0.12%)
Aug 25, 2023 65.56 66.53 65.39 66.15 7,514,071 +0.82(+1.25%)
Aug 24, 2023 65.12 65.98 65.02 65.33 7,372,803 +0.09(+0.14%)
Aug 23, 2023 66.06 66.30 64.88 65.24 8,274,794 -0.64(-0.97%)
Aug 22, 2023 65.82 66.52 65.57 65.88 6,919,013 -0.03(-0.04%)
Aug 21, 2023 65.44 66.00 65.10 65.91 8,797,015 +0.27(+0.40%)
Aug 18, 2023 65.64 66.57 65.37 65.65 15,271,300 +0.01(+0.01%)
Aug 17, 2023 67.11 68.78 63.49 65.64 45,271,956 -5.82(-8.14%)
Aug 16, 2023 71.95 72.31 71.41 71.45 4,976,725 -0.60(-0.83%)
Aug 15, 2023 72.80 72.98 71.96 72.05 6,332,815 -0.99(-1.36%)
Aug 14, 2023 73.40 73.47 72.71 73.04 7,288,926 -0.52(-0.71%)
Aug 11, 2023 72.47 73.69 72.41 73.56 6,084,513 +0.89(+1.23%)
Aug 10, 2023 73.53 74.04 72.40 72.67 6,164,886 -0.63(-0.86%)
Aug 09, 2023 72.63 74.00 72.54 73.30 7,037,069 +0.59(+0.81%)
Aug 08, 2023 71.91 72.90 71.38 72.71 6,729,193 +0.09(+0.12%)
Aug 07, 2023 71.71 72.63 71.51 72.62 5,714,525 +1.00(+1.40%)
Aug 04, 2023 72.91 73.26 71.34 71.62 8,466,500 -1.40(-1.92%)
Aug 03, 2023 75.07 75.34 72.30 73.02 12,998,875 -2.05(-2.74%)
Aug 02, 2023 71.23 76.03 70.97 75.08 22,699,172 +2.42(+3.33%)
Aug 01, 2023 73.46 73.83 72.33 72.66 9,178,536 -0.73(-0.99%)
Jul 31, 2023 73.55 73.69 73.00 73.39 7,795,581 +0.08(+0.11%)
Jul 28, 2023 74.61 74.61 73.00 73.31 9,644,761 -0.84(-1.14%)
Jul 27, 2023 74.01 74.66 73.95 74.15 8,919,064 +0.36(+0.49%)
Jul 26, 2023 74.25 74.89 73.70 73.79 10,030,516 -0.55(-0.74%)
Jul 25, 2023 74.43 74.66 74.09 74.34 8,783,010 -0.28(-0.38%)
Jul 24, 2023 73.92 74.88 73.89 74.63 7,628,569 +0.88(+1.20%)
Jul 21, 2023 73.87 74.24 73.37 73.74 9,796,183 +0.18(+0.24%)
Jul 20, 2023 72.82 73.72 72.53 73.56 10,042,829 +1.08(+1.48%)
Jul 19, 2023 71.40 72.67 71.30 72.49 13,258,640 +2.02(+2.86%)
Jul 18, 2023 69.72 70.82 69.59 70.47 8,700,837 +1.11(+1.60%)
Jul 17, 2023 69.41 69.71 68.71 69.36 8,009,810 -0.20(-0.29%)
Jul 14, 2023 70.17 70.46 69.50 69.56 9,953,323 +0.16(+0.22%)
Jul 13, 2023 68.98 69.80 68.92 69.41 13,427,923 +0.73(+1.06%)
Jul 12, 2023 69.75 69.86 68.42 68.68 14,093,612 -0.78(-1.12%)
Jul 11, 2023 67.88 69.51 67.88 69.46 7,368,699 +1.86(+2.75%)
Jul 10, 2023 67.25 67.76 66.95 67.60 8,621,691 +0.19(+0.27%)
Jul 07, 2023 67.77 68.45 67.26 67.41 6,868,929 -0.36(-0.53%)
Jul 06, 2023 67.12 67.87 67.01 67.77 8,159,935 -0.05(-0.07%)
Jul 05, 2023 67.73 68.59 67.48 67.82 9,182,033 -0.18(-0.26%)
Jul 03, 2023 67.36 68.49 67.13 68.00 3,580,912 +0.62(+0.93%)
Jun 30, 2023 67.21 67.74 66.79 67.37 8,095,148 +0.36(+0.54%)
Jun 29, 2023 66.41 67.05 66.22 67.01 6,096,245 +0.60(+0.91%)
Jun 28, 2023 66.93 66.93 66.09 66.41 9,123,735 -0.53(-0.79%)
Jun 27, 2023 66.23 67.28 65.81 66.93 12,606,457 -1.14(-1.67%)
Jun 26, 2023 68.05 68.82 67.50 68.07 9,697,265 +0.24(+0.36%)
Jun 23, 2023 67.61 68.08 67.40 67.83 8,792,569 +0.19(+0.27%)
Jun 22, 2023 67.23 67.92 66.97 67.65 7,093,607 +0.62(+0.93%)
Jun 21, 2023 66.55 67.86 66.43 67.02 8,404,052 +0.10(+0.15%)
Jun 20, 2023 66.03 67.21 65.93 66.92 9,367,385 +0.93(+1.40%)
Jun 16, 2023 67.53 67.82 65.77 66.00 18,686,204 -1.73(-2.56%)
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.