Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 72.42 73.57 72.03 73.04 466,306 +1.17(+1.63%)
Sep 28, 2023 71.18 72.29 70.67 71.87 440,590 +0.68(+0.96%)
Sep 27, 2023 71.11 72.01 70.56 71.19 382,714 +0.29(+0.41%)
Sep 26, 2023 70.84 71.92 70.67 70.90 475,122 -0.66(-0.92%)
Sep 25, 2023 71.14 72.04 71.45 71.56 295,611 -0.07(-0.10%)
Sep 22, 2023 72.19 72.56 71.62 71.63 396,990 -0.19(-0.26%)
Sep 21, 2023 72.68 72.92 71.03 71.82 667,438 -1.63(-2.22%)
Sep 20, 2023 76.13 76.43 73.37 73.45 488,369 -2.33(-3.07%)
Sep 19, 2023 75.11 76.14 74.41 75.78 397,817 +0.74(+0.99%)
Sep 18, 2023 75.82 75.82 74.00 75.04 599,615 -0.70(-0.92%)
Sep 15, 2023 76.06 76.91 75.05 75.74 1,718,480 -0.63(-0.82%)
Sep 14, 2023 77.27 77.44 74.45 76.37 385,639 +0.00(+0.00%)
Sep 13, 2023 73.77 76.94 72.67 76.37 571,336 +2.65(+3.59%)
Sep 12, 2023 74.08 74.76 72.49 73.72 478,279 -0.80(-1.07%)
Sep 11, 2023 75.34 75.64 74.37 74.52 488,256 -0.12(-0.16%)
Sep 08, 2023 75.16 76.35 73.53 74.64 616,949 -1.00(-1.32%)
Sep 07, 2023 77.33 77.86 75.03 75.64 886,504 -2.14(-2.75%)
Sep 06, 2023 79.96 79.96 77.75 77.78 555,095 -2.46(-3.07%)
Sep 05, 2023 83.37 83.37 80.21 80.24 392,636 -3.39(-4.05%)
Sep 01, 2023 82.99 84.60 82.66 83.63 450,803 +1.27(+1.54%)
Aug 31, 2023 82.98 83.53 82.31 82.36 430,707 -0.43(-0.52%)
Aug 30, 2023 82.28 84.15 82.07 82.79 583,861 +0.68(+0.83%)
Aug 29, 2023 78.00 82.51 77.79 82.11 823,162 +4.89(+6.33%)
Aug 28, 2023 77.92 78.61 77.20 77.22 293,082 +0.11(+0.14%)
Aug 25, 2023 78.71 78.85 76.66 77.11 341,286 -1.22(-1.56%)
Aug 24, 2023 81.81 81.81 78.19 78.33 385,203 -3.40(-4.16%)
Aug 23, 2023 81.55 82.84 81.08 81.73 480,929 +0.37(+0.45%)
Aug 22, 2023 76.80 81.56 76.59 81.36 905,699 +4.77(+6.23%)
Aug 21, 2023 74.17 76.65 73.98 76.59 518,786 +2.30(+3.10%)
Aug 18, 2023 73.17 74.93 72.42 74.29 751,093 +1.02(+1.39%)
Aug 17, 2023 72.09 73.51 71.30 73.27 574,175 +1.30(+1.81%)
Aug 16, 2023 74.45 74.45 71.92 71.97 675,151 -2.73(-3.65%)
Aug 15, 2023 75.42 76.06 74.05 74.70 913,214 -1.64(-2.15%)
Aug 14, 2023 77.51 77.98 76.28 76.34 471,827 -1.59(-2.04%)
Aug 11, 2023 77.14 78.14 76.27 77.93 639,025 +0.54(+0.70%)
Aug 10, 2023 76.50 77.85 75.97 77.39 604,690 +1.11(+1.46%)
Aug 09, 2023 79.80 79.80 73.81 76.28 1,602,765 -5.98(-7.27%)
Aug 08, 2023 82.87 83.17 81.59 82.26 709,132 -1.64(-1.95%)
Aug 07, 2023 83.31 84.28 83.00 83.90 429,100 +0.31(+0.37%)
Aug 04, 2023 82.90 84.79 82.70 83.59 436,712 +0.59(+0.71%)
Aug 03, 2023 83.19 83.54 82.45 83.00 385,608 -0.37(-0.44%)
Aug 02, 2023 84.21 84.31 83.22 83.37 442,365 -1.71(-2.01%)
Aug 01, 2023 86.98 87.56 85.01 85.08 380,107 -2.28(-2.61%)
Jul 31, 2023 87.19 88.14 86.90 87.36 277,810 +0.24(+0.28%)
Jul 28, 2023 86.99 87.63 85.36 87.12 258,239 +0.52(+0.60%)
Jul 27, 2023 89.11 89.11 86.36 86.60 304,359 -1.66(-1.88%)
Jul 26, 2023 88.74 88.74 87.50 88.26 337,069 -0.37(-0.42%)
Jul 25, 2023 87.40 88.93 87.17 88.63 445,767 +0.33(+0.37%)
Jul 24, 2023 87.24 88.78 87.12 88.30 432,732 +1.29(+1.48%)
Jul 21, 2023 85.18 88.18 84.83 87.01 594,324 +2.20(+2.59%)
Jul 20, 2023 83.95 85.55 83.47 84.81 449,814 +1.12(+1.34%)
Jul 19, 2023 84.08 84.80 82.75 83.69 510,208 +0.11(+0.13%)
Jul 18, 2023 83.30 84.62 83.11 83.58 551,089 +0.45(+0.54%)
Jul 17, 2023 85.03 85.15 82.40 83.13 486,718 -2.30(-2.69%)
Jul 14, 2023 87.75 87.92 85.29 85.43 325,733 -2.09(-2.39%)
Jul 13, 2023 87.40 87.85 87.03 87.52 190,872 +0.25(+0.29%)
Jul 12, 2023 87.22 87.59 86.69 87.27 261,157 +0.89(+1.03%)
Jul 11, 2023 85.32 86.67 85.31 86.38 270,471 +1.33(+1.56%)
Jul 10, 2023 84.29 85.41 84.07 85.05 451,317 +1.00(+1.19%)
Jul 07, 2023 82.73 84.42 82.17 84.05 491,264 +1.53(+1.85%)
Jul 06, 2023 83.09 83.09 81.62 82.52 497,323 -1.20(-1.43%)
Jul 05, 2023 82.86 83.89 82.72 83.72 465,588 +0.47(+0.56%)
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.