Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 74.68 74.97 73.82 74.11 276,200 -0.28(-0.37%)
Sep 28, 2023 73.78 74.47 73.64 74.39 174,685 +0.58(+0.78%)
Sep 27, 2023 74.51 74.68 73.36 73.81 265,266 -0.29(-0.39%)
Sep 26, 2023 75.29 75.50 74.09 74.10 283,975 -1.67(-2.20%)
Sep 25, 2023 75.54 75.93 75.48 75.77 258,373 -0.05(-0.07%)
Sep 22, 2023 76.08 76.69 75.77 75.82 303,732 -0.38(-0.49%)
Sep 21, 2023 77.55 77.55 75.90 76.19 316,949 -1.55(-1.99%)
Sep 20, 2023 77.65 78.61 77.51 77.74 367,491 +0.41(+0.53%)
Sep 19, 2023 78.32 78.37 77.19 77.33 378,526 -0.99(-1.27%)
Sep 18, 2023 79.21 79.49 78.31 78.33 323,782 -0.71(-0.90%)
Sep 15, 2023 80.13 80.13 78.77 79.04 742,980 -1.25(-1.56%)
Sep 14, 2023 79.97 80.53 79.48 80.29 188,736 +0.84(+1.06%)
Sep 13, 2023 78.18 79.46 78.07 79.45 247,805 +1.29(+1.65%)
Sep 12, 2023 77.76 78.57 77.75 78.16 145,085 +0.16(+0.20%)
Sep 11, 2023 78.47 78.93 77.85 78.00 192,555 -0.11(-0.14%)
Sep 08, 2023 78.50 78.55 77.71 78.11 349,468 -0.24(-0.30%)
Sep 07, 2023 79.13 79.13 77.88 78.35 193,445 -0.63(-0.79%)
Sep 06, 2023 78.67 79.63 78.44 78.97 204,139 +0.58(+0.73%)
Sep 05, 2023 79.33 79.33 77.37 78.40 232,320 -1.82(-2.26%)
Sep 01, 2023 80.77 81.15 79.94 80.21 153,762 +0.01(+0.01%)
Aug 31, 2023 80.02 80.91 79.58 80.20 232,324 +0.21(+0.26%)
Aug 30, 2023 79.98 80.63 79.65 79.99 217,875 +0.26(+0.32%)
Aug 29, 2023 80.58 80.77 79.33 79.74 177,734 -0.99(-1.23%)
Aug 28, 2023 80.31 81.51 80.31 80.73 137,488 +0.59(+0.73%)
Aug 25, 2023 80.46 80.77 79.83 80.14 118,413 +0.09(+0.11%)
Aug 24, 2023 80.22 80.91 79.57 80.05 181,992 -0.37(-0.46%)
Aug 23, 2023 80.06 80.69 79.36 80.42 172,185 +0.61(+0.76%)
Aug 22, 2023 80.02 80.22 78.65 79.82 186,508 +0.26(+0.32%)
Aug 21, 2023 78.70 80.10 78.70 79.56 214,300 +0.56(+0.70%)
Aug 18, 2023 77.89 79.84 77.89 79.00 446,099 +1.26(+1.62%)
Aug 17, 2023 79.10 79.63 77.70 77.74 266,904 -1.40(-1.77%)
Aug 16, 2023 80.14 80.77 78.77 79.14 224,135 -1.13(-1.41%)
Aug 15, 2023 81.46 81.72 80.09 80.27 189,238 -1.54(-1.88%)
Aug 14, 2023 78.82 81.89 78.14 81.81 518,420 +2.74(+3.46%)
Aug 11, 2023 78.92 79.36 78.43 79.07 288,338 -0.01(-0.01%)
Aug 10, 2023 79.17 80.41 78.39 79.08 169,220 +0.03(+0.04%)
Aug 09, 2023 78.88 79.93 78.50 79.05 206,404 -0.08(-0.10%)
Aug 08, 2023 80.58 80.81 78.93 79.13 329,016 -2.18(-2.68%)
Aug 07, 2023 80.52 81.69 79.43 81.31 305,119 +2.60(+3.30%)
Aug 04, 2023 78.81 79.06 77.13 78.71 714,712 +0.01(+0.01%)
Aug 03, 2023 81.32 81.32 75.76 78.70 1,091,364 -3.36(-4.10%)
Aug 02, 2023 81.73 82.68 80.77 82.06 402,227 -0.66(-0.80%)
Aug 01, 2023 82.73 83.19 82.19 82.72 213,102 -0.11(-0.13%)
Jul 31, 2023 83.19 83.78 82.35 82.83 474,582 -0.41(-0.49%)
Jul 28, 2023 82.67 83.28 82.26 83.23 221,027 +0.95(+1.15%)
Jul 27, 2023 83.24 83.50 82.03 82.29 361,823 -0.63(-0.76%)
Jul 26, 2023 84.85 84.85 82.03 82.92 501,134 -3.20(-3.72%)
Jul 25, 2023 86.04 87.16 85.54 86.12 342,040 -0.47(-0.55%)
Jul 24, 2023 88.69 88.69 86.50 86.60 231,050 -0.20(-0.23%)
Jul 21, 2023 86.87 87.75 86.12 86.79 332,844 +0.46(+0.54%)
Jul 20, 2023 86.15 86.54 85.68 86.33 170,787 +0.37(+0.43%)
Jul 19, 2023 85.36 85.97 84.70 85.96 270,947 +0.38(+0.44%)
Jul 18, 2023 86.34 86.87 85.38 85.59 446,410 -0.80(-0.93%)
Jul 17, 2023 85.76 86.91 85.76 86.39 192,132 +0.63(+0.74%)
Jul 14, 2023 85.63 86.01 85.45 85.76 174,197 -0.14(-0.16%)
Jul 13, 2023 85.54 86.62 85.40 85.89 239,231 +0.36(+0.42%)
Jul 12, 2023 87.22 87.22 85.48 85.54 281,354 -0.54(-0.63%)
Jul 11, 2023 85.07 86.16 84.84 86.08 222,136 +1.14(+1.34%)
Jul 10, 2023 83.31 85.63 82.62 84.95 228,638 +1.43(+1.72%)
Jul 07, 2023 82.12 83.67 82.12 83.51 325,415 +1.33(+1.61%)
Jul 06, 2023 82.25 82.32 81.50 82.19 245,587 -0.46(-0.56%)
Jul 05, 2023 83.16 83.62 82.30 82.65 289,822 -1.25(-1.49%)
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.