Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 76.81 76.81 75.47 75.87 2,954,653 -0.91(-1.18%)
Sep 28, 2023 76.24 76.88 75.64 76.78 2,032,164 +0.63(+0.83%)
Sep 27, 2023 75.70 76.28 75.06 76.15 2,372,980 +0.58(+0.77%)
Sep 26, 2023 76.35 76.51 75.38 75.57 1,833,614 -0.35(-0.46%)
Sep 25, 2023 75.23 76.11 75.86 75.91 1,577,263 +0.47(+0.63%)
Sep 22, 2023 75.27 75.87 74.80 75.44 1,473,642 +0.15(+0.20%)
Sep 21, 2023 76.11 76.26 75.15 75.29 2,364,040 -0.98(-1.28%)
Sep 20, 2023 76.64 77.11 76.15 76.27 1,687,676 -0.22(-0.28%)
Sep 19, 2023 76.22 76.64 75.55 76.49 2,124,603 +0.44(+0.58%)
Sep 18, 2023 75.62 76.12 74.78 76.04 2,113,191 +0.41(+0.54%)
Sep 15, 2023 75.92 76.21 75.28 75.64 5,281,039 -0.79(-1.03%)
Sep 14, 2023 76.12 76.54 75.66 76.43 2,887,948 +0.91(+1.20%)
Sep 13, 2023 75.65 75.72 75.23 75.52 2,361,651 +0.12(+0.16%)
Sep 12, 2023 74.81 75.84 74.74 75.40 1,916,163 +0.67(+0.90%)
Sep 11, 2023 74.27 75.06 74.15 74.73 1,902,311 +0.75(+1.02%)
Sep 08, 2023 73.89 74.08 73.42 73.98 2,058,949 +0.18(+0.24%)
Sep 07, 2023 72.95 74.42 72.95 73.80 3,207,731 +0.42(+0.57%)
Sep 06, 2023 73.18 73.59 72.78 73.38 2,266,746 +0.03(+0.04%)
Sep 05, 2023 73.76 74.62 73.32 73.35 2,711,181 -0.56(-0.76%)
Sep 01, 2023 73.98 74.35 73.79 73.92 1,778,571 +0.20(+0.27%)
Aug 31, 2023 73.98 74.55 73.62 73.72 2,806,507 -0.11(-0.15%)
Aug 30, 2023 74.13 74.67 73.80 73.83 1,940,300 +0.02(+0.03%)
Aug 29, 2023 73.95 73.99 73.11 73.81 1,493,460 +0.08(+0.11%)
Aug 28, 2023 73.33 74.05 72.96 73.73 1,435,605 +0.33(+0.44%)
Aug 25, 2023 73.68 73.85 72.89 73.40 1,568,048 -0.06(-0.08%)
Aug 24, 2023 72.17 73.72 72.12 73.46 2,053,166 +1.13(+1.56%)
Aug 23, 2023 72.74 72.74 71.95 72.33 2,511,501 -0.22(-0.30%)
Aug 22, 2023 73.18 73.47 72.52 72.55 1,540,593 -0.63(-0.86%)
Aug 21, 2023 73.64 73.73 72.91 73.18 2,088,940 -0.39(-0.53%)
Aug 18, 2023 73.67 74.40 73.20 73.58 2,913,922 -0.75(-1.01%)
Aug 17, 2023 74.88 75.40 74.27 74.32 1,693,446 -0.22(-0.29%)
Aug 16, 2023 74.23 75.11 74.23 74.54 1,635,852 +0.10(+0.13%)
Aug 15, 2023 74.81 74.90 74.34 74.44 1,967,966 -0.89(-1.19%)
Aug 14, 2023 75.17 75.52 74.83 75.34 1,849,147 +0.19(+0.25%)
Aug 11, 2023 74.30 75.23 74.14 75.15 1,705,402 +0.73(+0.98%)
Aug 10, 2023 74.79 75.48 74.18 74.42 1,882,088 +0.04(+0.05%)
Aug 09, 2023 75.99 75.99 74.29 74.38 3,047,650 -1.37(-1.80%)
Aug 08, 2023 75.98 76.23 75.23 75.75 3,359,791 -0.87(-1.14%)
Aug 07, 2023 75.80 77.10 75.75 76.62 2,342,380 +1.08(+1.43%)
Aug 04, 2023 76.04 76.89 75.23 75.54 2,652,888 -0.20(-0.26%)
Aug 03, 2023 75.27 76.02 74.39 75.74 2,849,014 +0.80(+1.06%)
Aug 02, 2023 73.14 76.02 71.76 74.94 5,093,430 +4.06(+5.73%)
Aug 01, 2023 71.21 71.44 70.86 70.88 2,248,292 -0.23(-0.32%)
Jul 31, 2023 71.21 71.56 70.75 71.11 3,038,902 -0.05(-0.07%)
Jul 28, 2023 71.23 71.46 70.75 71.16 1,831,188 +0.32(+0.46%)
Jul 27, 2023 71.72 71.83 70.83 70.83 2,197,465 -0.70(-0.98%)
Jul 26, 2023 71.35 72.01 70.91 71.53 1,906,428 +0.27(+0.37%)
Jul 25, 2023 71.04 71.37 70.81 71.27 2,048,187 +0.04(+0.06%)
Jul 24, 2023 71.24 71.81 71.05 71.23 1,617,625 +0.05(+0.07%)
Jul 21, 2023 71.35 71.58 70.79 71.18 2,237,023 +0.02(+0.03%)
Jul 20, 2023 70.44 71.19 70.14 71.16 1,830,400 +1.05(+1.50%)
Jul 19, 2023 69.52 70.24 69.24 70.11 1,916,493 +0.37(+0.54%)
Jul 18, 2023 69.28 69.94 68.73 69.73 1,671,387 +0.55(+0.80%)
Jul 17, 2023 68.21 69.60 67.83 69.18 1,551,569 +0.79(+1.15%)
Jul 14, 2023 68.90 69.01 67.93 68.40 1,715,284 -0.36(-0.53%)
Jul 13, 2023 68.72 69.06 68.41 68.76 1,858,429 -0.29(-0.43%)
Jul 12, 2023 69.78 69.84 68.82 69.06 2,446,113 -0.25(-0.35%)
Jul 11, 2023 68.44 69.36 68.39 69.30 2,294,176 +0.91(+1.34%)
Jul 10, 2023 68.85 69.03 68.14 68.39 2,212,313 -0.46(-0.67%)
Jul 07, 2023 68.33 69.45 68.33 68.85 2,653,556 +0.39(+0.57%)
Jul 06, 2023 68.28 68.55 67.92 68.46 2,424,170 -0.27(-0.39%)
Jul 05, 2023 68.28 68.97 68.03 68.72 2,449,422 -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.