Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 74.83 75.32 74.06 75.10 1,563,129 +0.66(+0.89%)
Oct 30, 2023 75.02 75.65 73.75 74.44 1,807,711 -0.34(-0.45%)
Oct 27, 2023 76.01 76.41 74.53 74.77 1,594,987 -1.66(-2.17%)
Oct 26, 2023 76.43 77.49 75.93 76.43 1,607,252 +0.20(+0.26%)
Oct 25, 2023 75.42 76.42 75.30 76.23 1,766,428 +0.49(+0.64%)
Oct 24, 2023 75.35 76.17 75.19 75.74 1,920,581 +1.27(+1.70%)
Oct 23, 2023 74.26 75.34 72.55 74.47 2,890,917 -1.24(-1.64%)
Oct 20, 2023 77.19 77.73 75.70 75.71 2,399,403 -1.31(-1.70%)
Oct 19, 2023 77.49 78.10 76.95 77.02 1,655,147 -0.83(-1.07%)
Oct 18, 2023 77.78 78.18 77.15 77.86 3,042,664 +0.09(+0.11%)
Oct 17, 2023 77.19 78.31 77.14 77.77 1,792,375 +0.08(+0.10%)
Oct 16, 2023 77.47 78.07 76.95 77.69 2,009,029 +0.37(+0.47%)
Oct 13, 2023 77.00 77.49 76.55 77.32 2,463,106 +1.22(+1.60%)
Oct 12, 2023 76.43 76.90 75.47 76.10 2,042,784 -0.66(-0.87%)
Oct 11, 2023 76.05 76.82 75.37 76.77 1,832,447 +1.21(+1.60%)
Oct 10, 2023 74.47 75.71 74.39 75.56 2,099,469 +1.10(+1.48%)
Oct 09, 2023 73.40 74.48 73.21 74.46 1,580,570 +1.05(+1.43%)
Oct 06, 2023 71.73 73.68 70.85 73.40 1,607,532 +0.74(+1.02%)
Oct 05, 2023 72.11 72.98 71.74 72.66 1,742,734 +0.42(+0.58%)
Oct 04, 2023 72.49 72.53 70.78 72.24 1,529,926 +0.26(+0.36%)
Oct 03, 2023 70.08 72.17 69.15 71.99 2,215,721 +1.43(+2.02%)
Oct 02, 2023 73.95 74.00 69.91 70.56 2,644,595 -3.67(-4.94%)
Sep 29, 2023 74.49 74.98 73.85 74.23 1,843,827 +0.39(+0.52%)
Sep 28, 2023 76.00 76.09 73.73 73.84 1,961,041 -1.66(-2.19%)
Sep 27, 2023 76.13 76.41 75.16 75.50 1,683,185 -0.73(-0.96%)
Sep 26, 2023 78.82 79.03 75.89 76.23 1,694,166 -2.68(-3.39%)
Sep 25, 2023 78.88 79.08 78.39 78.91 1,137,324 -0.65(-0.82%)
Sep 22, 2023 79.09 79.93 78.93 79.56 1,950,261 +0.09(+0.11%)
Sep 21, 2023 79.81 80.28 79.02 79.47 1,176,366 -0.32(-0.40%)
Sep 20, 2023 80.06 80.79 79.49 79.79 1,024,961 +0.22(+0.27%)
Sep 19, 2023 80.11 80.43 79.56 79.57 1,229,745 -0.46(-0.57%)
Sep 18, 2023 80.15 80.60 79.53 80.03 1,321,055 -0.09(-0.11%)
Sep 15, 2023 80.17 80.99 79.96 80.12 1,590,432 -0.27(-0.33%)
Sep 14, 2023 79.70 80.44 79.61 80.39 1,103,765 +0.93(+1.17%)
Sep 13, 2023 78.29 79.98 78.22 79.45 1,431,799 +1.35(+1.73%)
Sep 12, 2023 78.16 78.27 77.50 78.11 1,572,290 +0.10(+0.13%)
Sep 11, 2023 77.98 78.55 77.81 78.01 996,152 -0.14(-0.18%)
Sep 08, 2023 77.52 78.29 77.42 78.14 1,416,211 +0.70(+0.90%)
Sep 07, 2023 76.85 77.97 76.85 77.45 1,018,183 +1.01(+1.33%)
Sep 06, 2023 76.24 76.47 75.82 76.43 1,225,502 +0.38(+0.50%)
Sep 05, 2023 77.07 77.12 75.43 76.05 1,141,776 -1.15(-1.49%)
Sep 01, 2023 78.64 78.64 76.52 77.20 926,082 -0.81(-1.03%)
Aug 31, 2023 79.32 79.36 78.00 78.01 1,088,402 -1.11(-1.41%)
Aug 30, 2023 79.23 79.71 78.70 79.12 747,084 -0.14(-0.17%)
Aug 29, 2023 79.30 79.68 79.02 79.26 1,349,526 +0.22(+0.27%)
Aug 28, 2023 79.32 79.79 78.88 79.04 1,116,801 -0.13(-0.16%)
Aug 25, 2023 79.03 79.68 78.84 79.17 1,071,501 +0.46(+0.59%)
Aug 24, 2023 78.71 79.98 78.55 78.70 1,472,851 -0.33(-0.42%)
Aug 23, 2023 79.27 79.31 78.40 79.04 1,080,330 +0.02(+0.02%)
Aug 22, 2023 78.62 79.19 78.50 79.02 1,144,790 +0.23(+0.29%)
Aug 21, 2023 79.07 79.33 78.10 78.79 1,395,487 -0.49(-0.62%)
Aug 18, 2023 78.07 79.46 78.03 79.29 1,692,078 +1.36(+1.74%)
Aug 17, 2023 78.12 79.17 77.91 77.93 1,161,575 -0.33(-0.43%)
Aug 16, 2023 78.03 78.57 77.66 78.26 1,196,683 +0.76(+0.98%)
Aug 15, 2023 78.20 78.29 77.47 77.50 1,547,571 -1.19(-1.51%)
Aug 14, 2023 79.66 79.66 78.45 78.70 1,145,915 -0.93(-1.16%)
Aug 11, 2023 79.27 79.80 78.87 79.62 1,051,579 +0.43(+0.55%)
Aug 10, 2023 79.93 80.36 79.00 79.19 838,700 -0.53(-0.67%)
Aug 09, 2023 79.76 80.62 79.44 79.72 973,942 -0.33(-0.42%)
Aug 08, 2023 79.95 80.08 78.95 80.05 1,231,776 +0.14(+0.17%)
Aug 07, 2023 80.37 80.63 79.86 79.92 1,248,494 -0.19(-0.23%)
Aug 04, 2023 81.70 82.16 79.82 80.10 1,415,063 -1.50(-1.83%)
Aug 03, 2023 82.91 84.37 80.81 81.60 1,733,498 -1.45(-1.74%)
Aug 02, 2023 83.23 83.77 82.81 83.04 1,225,200 -0.25(-0.30%)
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.