Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2023 69.37 70.28 68.75 70.00 1,055,265 +1.07(+1.55%)
Oct 03, 2023 70.29 70.81 68.49 68.93 950,881 -1.70(-2.41%)
Oct 02, 2023 71.43 71.95 70.34 70.63 1,384,891 -1.16(-1.62%)
Sep 29, 2023 72.72 73.34 71.56 71.79 1,284,169 -0.41(-0.57%)
Sep 28, 2023 70.90 72.66 70.65 72.20 1,251,570 +1.34(+1.89%)
Sep 27, 2023 71.55 72.02 70.61 70.86 1,670,849 -0.23(-0.32%)
Sep 26, 2023 72.35 72.70 70.98 71.09 1,499,937 -1.93(-2.64%)
Sep 25, 2023 73.11 73.50 72.90 73.02 1,459,926 -0.40(-0.54%)
Sep 22, 2023 73.71 74.48 73.42 73.42 1,029,985 -0.22(-0.30%)
Sep 21, 2023 75.66 75.69 72.66 73.64 1,991,816 -3.06(-3.99%)
Sep 20, 2023 78.22 78.76 76.68 76.70 1,411,589 -1.00(-1.29%)
Sep 19, 2023 77.94 78.59 77.16 77.70 1,021,936 -0.48(-0.61%)
Sep 18, 2023 78.95 79.31 78.17 78.18 633,623 -1.09(-1.38%)
Sep 15, 2023 81.18 81.60 78.92 79.27 1,946,314 -2.39(-2.93%)
Sep 14, 2023 80.75 81.72 80.15 81.66 654,520 +1.44(+1.80%)
Sep 13, 2023 80.43 80.54 79.62 80.22 678,377 -0.44(-0.55%)
Sep 12, 2023 79.70 81.22 79.70 80.66 990,940 +0.76(+0.95%)
Sep 11, 2023 80.07 80.44 79.62 79.90 637,103 +0.07(+0.09%)
Sep 08, 2023 80.49 81.03 79.43 79.83 953,921 -0.83(-1.03%)
Sep 07, 2023 80.92 81.49 80.08 80.66 629,882 -1.00(-1.22%)
Sep 06, 2023 80.21 81.87 80.21 81.66 1,292,897 +1.48(+1.85%)
Sep 05, 2023 80.72 81.05 79.81 80.18 1,426,831 -0.95(-1.17%)
Sep 01, 2023 82.06 82.32 80.97 81.13 1,217,400 -0.09(-0.11%)
Aug 31, 2023 82.25 82.75 81.16 81.22 1,109,646 -0.90(-1.10%)
Aug 30, 2023 81.58 82.67 81.58 82.12 932,108 +0.56(+0.69%)
Aug 29, 2023 79.69 81.71 79.69 81.56 942,736 +1.87(+2.35%)
Aug 28, 2023 79.36 80.45 78.98 79.69 706,307 +0.70(+0.89%)
Aug 25, 2023 78.57 79.15 77.85 78.99 522,010 +0.90(+1.15%)
Aug 24, 2023 78.48 79.28 78.09 78.09 793,696 -0.06(-0.08%)
Aug 23, 2023 76.69 78.48 76.05 78.15 1,165,440 +1.92(+2.52%)
Aug 22, 2023 77.03 77.26 76.03 76.23 1,546,434 -0.69(-0.89%)
Aug 21, 2023 77.33 77.47 76.19 76.92 1,062,541 -0.23(-0.30%)
Aug 18, 2023 76.69 77.61 76.20 77.14 654,342 +0.03(+0.04%)
Aug 17, 2023 79.49 79.50 77.05 77.11 1,238,444 -1.91(-2.41%)
Aug 16, 2023 78.32 79.43 78.14 79.02 1,221,382 +0.24(+0.30%)
Aug 15, 2023 78.58 79.18 78.37 78.78 1,135,191 -0.50(-0.63%)
Aug 14, 2023 78.29 79.44 78.00 79.28 684,217 +0.88(+1.12%)
Aug 11, 2023 78.36 78.86 77.51 78.40 1,313,483 -0.10(-0.13%)
Aug 10, 2023 77.56 79.49 77.42 78.50 1,300,702 +1.29(+1.67%)
Aug 09, 2023 77.95 78.09 77.14 77.21 943,385 -0.49(-0.63%)
Aug 08, 2023 77.99 78.35 76.84 77.70 1,018,024 -0.77(-0.98%)
Aug 07, 2023 78.03 78.65 77.81 78.47 1,058,274 +0.42(+0.54%)
Aug 04, 2023 78.55 79.15 77.68 78.05 947,044 -0.35(-0.45%)
Aug 03, 2023 78.50 78.56 77.40 78.40 1,177,841 -0.99(-1.25%)
Aug 02, 2023 78.61 79.47 78.14 79.39 1,472,288 -0.01(-0.01%)
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.