Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 77.12 77.77 76.51 77.67 2,008,949 +0.64(+0.83%)
Sep 27, 2023 76.57 77.17 75.93 77.03 2,345,871 +0.59(+0.77%)
Sep 26, 2023 77.23 77.39 76.25 76.44 1,812,667 -0.35(-0.46%)
Sep 25, 2023 76.10 76.98 76.74 76.79 1,559,244 +0.48(+0.63%)
Sep 22, 2023 76.14 76.75 75.66 76.31 1,456,807 +0.15(+0.20%)
Sep 21, 2023 76.99 77.14 76.02 76.16 2,337,033 -0.99(-1.28%)
Sep 20, 2023 77.53 78.00 77.03 77.15 1,668,396 -0.22(-0.28%)
Sep 19, 2023 77.10 77.53 76.42 77.37 2,100,332 +0.45(+0.59%)
Sep 18, 2023 76.49 77.00 75.64 76.92 2,089,050 +0.41(+0.54%)
Sep 15, 2023 76.80 77.09 76.15 76.51 5,220,708 -0.80(-1.03%)
Sep 14, 2023 77.00 77.42 76.53 77.31 2,854,956 +0.92(+1.20%)
Sep 13, 2023 76.52 76.59 76.10 76.39 2,334,671 +0.12(+0.16%)
Sep 12, 2023 75.67 76.72 75.60 76.27 1,894,273 +0.68(+0.90%)
Sep 11, 2023 75.13 75.93 75.00 75.59 1,880,579 +0.76(+1.02%)
Sep 08, 2023 74.74 74.94 74.27 74.83 2,035,428 +0.18(+0.24%)
Sep 07, 2023 73.79 75.28 73.79 74.65 3,171,086 +0.42(+0.57%)
Sep 06, 2023 74.03 74.44 73.62 74.23 2,240,851 +0.03(+0.04%)
Sep 05, 2023 74.61 75.48 74.17 74.20 2,680,208 -0.57(-0.76%)
Sep 01, 2023 74.83 75.21 74.64 74.77 1,758,253 +0.20(+0.27%)
Aug 31, 2023 74.84 75.42 74.47 74.57 2,774,445 -0.11(-0.15%)
Aug 30, 2023 74.99 75.53 74.65 74.68 1,918,134 +0.02(+0.03%)
Aug 29, 2023 74.80 74.85 73.95 74.66 1,476,399 +0.08(+0.11%)
Aug 28, 2023 74.18 74.91 73.80 74.58 1,419,205 +0.33(+0.44%)
Aug 25, 2023 74.53 74.70 73.73 74.25 1,550,135 -0.06(-0.08%)
Aug 24, 2023 73.00 74.57 72.95 74.31 2,029,711 +1.14(+1.56%)
Aug 23, 2023 73.58 73.58 72.78 73.17 2,482,810 -0.22(-0.30%)
Aug 22, 2023 74.03 74.32 73.36 73.39 1,522,993 -0.64(-0.86%)
Aug 21, 2023 74.49 74.59 73.76 74.03 2,065,075 -0.40(-0.53%)
Aug 18, 2023 74.52 75.26 74.05 74.43 2,880,633 -0.76(-1.01%)
Aug 17, 2023 75.75 76.27 75.12 75.18 1,674,100 -0.22(-0.29%)
Aug 16, 2023 75.08 75.98 75.08 75.40 1,617,164 +0.10(+0.13%)
Aug 15, 2023 75.67 75.77 75.20 75.30 1,945,484 -0.90(-1.19%)
Aug 14, 2023 76.04 76.40 75.69 76.21 1,828,022 +0.19(+0.25%)
Aug 11, 2023 75.15 76.10 74.99 76.02 1,685,919 +0.74(+0.98%)
Aug 10, 2023 75.65 76.36 75.04 75.28 1,860,587 +0.04(+0.05%)
Aug 09, 2023 76.86 76.86 75.14 75.24 3,012,833 -1.38(-1.80%)
Aug 08, 2023 76.85 77.11 76.10 76.63 3,321,409 -0.89(-1.14%)
Aug 07, 2023 76.67 77.99 76.63 77.51 2,315,621 +1.09(+1.43%)
Aug 04, 2023 76.92 77.77 76.10 76.42 2,622,582 -0.20(-0.26%)
Aug 03, 2023 76.14 76.90 75.25 76.62 2,816,466 +0.81(+1.06%)
Aug 02, 2023 73.98 76.89 72.59 75.81 5,035,242 +4.11(+5.73%)
Aug 01, 2023 72.03 72.27 71.68 71.70 2,222,607 -0.23(-0.32%)
Jul 31, 2023 72.03 72.39 71.56 71.93 3,004,185 -0.05(-0.07%)
Jul 28, 2023 72.05 72.29 71.56 71.98 1,810,268 +0.33(+0.46%)
Jul 27, 2023 72.55 72.66 71.64 71.65 2,172,361 -0.71(-0.98%)
Jul 26, 2023 72.17 72.85 71.73 72.36 1,884,649 +0.27(+0.37%)
Jul 25, 2023 71.86 72.20 71.62 72.09 2,024,788 +0.04(+0.06%)
Jul 24, 2023 72.06 72.64 71.87 72.05 1,599,145 +0.05(+0.07%)
Jul 21, 2023 72.17 72.41 71.60 72.00 2,211,467 +0.02(+0.03%)
Jul 20, 2023 71.26 72.01 70.95 71.98 1,809,490 +1.06(+1.50%)
Jul 19, 2023 70.32 71.05 70.04 70.92 1,894,599 +0.38(+0.54%)
Jul 18, 2023 70.08 70.75 69.53 70.54 1,652,293 +0.56(+0.80%)
Jul 17, 2023 69.00 70.41 68.61 69.98 1,533,843 +0.80(+1.15%)
Jul 14, 2023 69.69 69.80 68.72 69.19 1,695,689 -0.37(-0.53%)
Jul 13, 2023 69.52 69.85 69.20 69.56 1,837,198 -0.30(-0.43%)
Jul 12, 2023 70.59 70.65 69.62 69.85 2,418,168 -0.25(-0.35%)
Jul 11, 2023 69.23 70.16 69.18 70.10 2,267,967 +0.92(+1.34%)
Jul 10, 2023 69.64 69.82 68.92 69.18 2,187,039 -0.47(-0.67%)
Jul 07, 2023 69.12 70.25 69.12 69.64 2,623,241 +0.40(+0.57%)
Jul 06, 2023 69.07 69.35 68.70 69.25 2,396,476 -0.27(-0.39%)
Jul 05, 2023 69.07 69.76 68.82 69.52 2,421,440 -0.28(-0.40%)
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.