Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 68.20 68.71 67.70 68.37 1,939,042 +0.34(+0.50%)
Sep 26, 2023 69.46 69.88 67.92 68.03 2,185,605 -1.76(-2.52%)
Sep 25, 2023 69.00 69.97 69.46 69.79 1,923,616 +0.54(+0.78%)
Sep 22, 2023 70.56 70.76 69.03 69.25 2,319,364 -1.20(-1.70%)
Sep 21, 2023 70.00 71.11 70.00 70.45 2,288,793 -0.30(-0.42%)
Sep 20, 2023 71.91 72.13 70.75 70.75 1,911,739 -0.69(-0.97%)
Sep 19, 2023 70.49 71.72 70.16 71.44 2,137,254 +0.80(+1.13%)
Sep 18, 2023 71.28 71.41 70.30 70.64 1,788,335 -0.83(-1.16%)
Sep 15, 2023 72.27 72.55 71.44 71.47 2,494,778 -1.05(-1.44%)
Sep 14, 2023 72.44 73.04 71.89 72.52 2,017,910 +1.16(+1.63%)
Sep 13, 2023 72.53 72.54 70.89 71.35 1,451,684 -0.50(-0.70%)
Sep 12, 2023 71.79 72.39 71.39 71.86 1,429,397 +0.13(+0.18%)
Sep 11, 2023 72.83 73.04 71.60 71.73 2,184,213 -0.57(-0.79%)
Sep 08, 2023 71.70 72.32 71.24 72.30 1,652,441 +0.55(+0.77%)
Sep 07, 2023 72.38 72.50 71.70 71.75 2,803,506 -1.06(-1.45%)
Sep 06, 2023 72.58 73.27 71.90 72.80 2,483,874 -0.21(-0.28%)
Sep 05, 2023 74.31 74.54 72.96 73.01 2,395,208 -1.30(-1.75%)
Sep 01, 2023 75.72 75.90 73.69 74.31 2,643,644 -1.16(-1.54%)
Aug 31, 2023 75.14 75.71 74.76 75.48 3,129,249 +0.51(+0.68%)
Aug 30, 2023 75.96 76.43 74.07 74.97 3,094,369 -0.99(-1.30%)
Aug 29, 2023 74.96 77.91 73.68 75.95 7,667,520 +2.82(+3.86%)
Aug 28, 2023 72.31 73.44 71.29 73.13 4,524,289 +1.38(+1.93%)
Aug 25, 2023 72.44 73.05 71.43 71.75 2,445,340 -0.45(-0.63%)
Aug 24, 2023 73.67 74.21 72.10 72.20 2,094,939 -1.55(-2.10%)
Aug 23, 2023 72.97 74.10 72.80 73.75 2,942,264 +0.46(+0.63%)
Aug 22, 2023 76.26 76.58 73.08 73.29 3,659,216 -4.59(-5.90%)
Aug 21, 2023 77.62 78.49 77.46 77.88 1,477,083 +0.29(+0.37%)
Aug 18, 2023 76.31 77.86 76.22 77.59 1,666,541 +0.86(+1.12%)
Aug 17, 2023 77.62 78.39 76.53 76.73 1,568,623 -0.71(-0.92%)
Aug 16, 2023 77.43 78.55 76.91 77.44 2,131,629 -0.04(-0.05%)
Aug 15, 2023 77.59 77.83 76.43 77.48 2,064,038 -0.69(-0.88%)
Aug 14, 2023 77.96 78.79 77.61 78.17 1,276,172 -0.11(-0.14%)
Aug 11, 2023 79.04 79.56 78.07 78.28 1,513,465 -1.11(-1.39%)
Aug 10, 2023 78.77 79.49 78.46 79.39 2,005,260 +1.34(+1.72%)
Aug 09, 2023 78.07 78.79 77.75 78.05 1,581,001 -0.11(-0.14%)
Aug 08, 2023 78.24 78.36 76.70 78.15 1,997,788 -0.90(-1.14%)
Aug 07, 2023 79.14 79.43 78.47 79.05 1,615,813 +0.24(+0.30%)
Aug 04, 2023 80.39 80.60 78.35 78.82 2,080,989 -1.46(-1.82%)
Aug 03, 2023 80.27 80.62 79.65 80.28 1,901,103 +0.07(+0.09%)
Aug 02, 2023 81.18 81.30 79.91 80.21 1,780,457 -1.51(-1.85%)
Aug 01, 2023 81.96 82.29 81.40 81.72 1,983,460 -0.28(-0.34%)
Jul 31, 2023 82.14 82.80 81.53 81.99 2,380,486 +0.15(+0.18%)
Jul 28, 2023 83.31 83.43 81.59 81.85 1,918,341 -0.63(-0.77%)
Jul 27, 2023 83.57 83.93 81.90 82.48 1,707,184 -0.67(-0.81%)
Jul 26, 2023 83.91 84.31 82.73 83.15 1,519,668 -0.72(-0.86%)
Jul 25, 2023 83.43 84.21 83.13 83.87 1,780,751 +0.16(+0.19%)
Jul 24, 2023 81.93 83.99 81.83 83.71 2,652,572 +2.00(+2.45%)
Jul 21, 2023 83.07 83.23 81.67 81.71 1,519,432 -0.85(-1.03%)
Jul 20, 2023 82.93 83.07 81.80 82.56 1,535,707 -0.59(-0.71%)
Jul 19, 2023 82.44 83.30 81.79 83.15 2,517,217 +0.64(+0.78%)
Jul 18, 2023 81.03 83.46 80.67 82.51 2,696,432 +1.28(+1.58%)
Jul 17, 2023 79.24 81.32 79.01 81.22 1,800,038 +2.01(+2.54%)
Jul 14, 2023 80.32 80.46 79.13 79.21 1,360,086 -1.06(-1.32%)
Jul 13, 2023 80.30 80.98 79.73 80.27 1,627,124 +0.22(+0.27%)
Jul 12, 2023 81.20 81.76 80.02 80.05 1,623,409 -0.67(-0.83%)
Jul 11, 2023 79.40 80.93 79.40 80.72 1,654,087 +1.86(+2.35%)
Jul 10, 2023 78.20 79.94 78.19 78.86 1,599,073 +0.57(+0.73%)
Jul 07, 2023 79.27 79.74 78.15 78.29 2,784,797 -1.27(-1.60%)
Jul 06, 2023 79.48 79.76 78.12 79.57 3,186,380 -0.45(-0.57%)
Jul 05, 2023 80.89 81.11 79.85 80.02 2,303,359 -1.11(-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.