Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 63.21 63.42 62.57 62.81 5,450,347 -0.12(-0.19%)
Sep 28, 2023 63.04 63.25 62.45 62.92 5,348,185 +0.06(+0.09%)
Sep 27, 2023 63.90 64.06 62.52 62.86 4,957,102 -1.15(-1.79%)
Sep 26, 2023 63.33 64.45 63.31 64.01 5,480,726 +0.43(+0.68%)
Sep 25, 2023 63.32 63.69 63.27 63.58 4,503,790 -0.04(-0.06%)
Sep 22, 2023 63.95 64.36 63.31 63.62 6,744,853 -0.65(-1.01%)
Sep 21, 2023 64.49 65.29 64.25 64.27 6,127,869 -0.38(-0.59%)
Sep 20, 2023 65.28 65.43 63.34 64.65 6,910,251 -0.01(-0.02%)
Sep 19, 2023 65.11 65.21 64.38 64.66 5,849,807 -0.22(-0.33%)
Sep 18, 2023 64.79 64.89 63.97 64.88 4,204,226 +0.25(+0.38%)
Sep 15, 2023 65.06 65.50 64.54 64.63 7,779,600 -0.50(-0.77%)
Sep 14, 2023 64.14 65.36 64.14 65.13 3,763,359 +1.08(+1.69%)
Sep 13, 2023 64.49 64.59 63.93 64.05 3,099,995 -0.23(-0.35%)
Sep 12, 2023 64.85 65.21 63.85 64.28 3,294,243 -0.39(-0.61%)
Sep 11, 2023 64.57 65.12 64.20 64.67 3,847,472 -0.26(-0.39%)
Sep 08, 2023 63.88 64.93 63.71 64.93 4,718,764 +1.14(+1.78%)
Sep 07, 2023 64.64 65.14 63.50 63.79 5,408,899 -0.86(-1.34%)
Sep 06, 2023 65.63 65.76 64.61 64.65 4,343,118 -0.23(-0.35%)
Sep 05, 2023 64.45 65.40 64.22 64.88 4,026,800 -0.15(-0.23%)
Sep 01, 2023 66.61 66.73 64.69 65.02 4,487,594 -1.38(-2.08%)
Aug 31, 2023 67.19 67.37 66.39 66.41 5,789,002 -0.61(-0.91%)
Aug 30, 2023 67.47 67.69 66.91 67.02 2,591,345 -0.21(-0.31%)
Aug 29, 2023 67.68 67.75 66.77 67.22 3,290,968 -0.06(-0.09%)
Aug 28, 2023 67.27 67.73 66.94 67.28 3,396,811 +0.18(+0.26%)
Aug 25, 2023 67.09 67.62 66.64 67.11 2,748,927 +0.35(+0.53%)
Aug 24, 2023 67.00 67.53 66.52 66.75 3,869,042 -0.13(-0.19%)
Aug 23, 2023 67.33 67.47 66.62 66.88 4,394,472 -0.29(-0.44%)
Aug 22, 2023 67.29 67.55 66.95 67.17 3,663,492 -0.30(-0.45%)
Aug 21, 2023 68.33 68.67 66.93 67.48 4,830,569 -1.43(-2.08%)
Aug 18, 2023 69.11 69.65 68.79 68.91 5,345,515 -0.08(-0.11%)
Aug 17, 2023 70.08 70.08 68.96 68.99 5,691,208 -1.03(-1.47%)
Aug 16, 2023 70.28 70.58 69.86 70.02 2,758,481 -0.35(-0.50%)
Aug 15, 2023 70.63 70.77 70.08 70.37 2,682,893 -0.56(-0.79%)
Aug 14, 2023 71.58 71.62 70.64 70.93 2,477,826 -0.39(-0.55%)
Aug 11, 2023 71.17 71.36 70.95 71.33 2,527,632 +0.28(+0.40%)
Aug 10, 2023 71.14 71.53 70.85 71.04 3,876,185 +0.22(+0.30%)
Aug 09, 2023 70.16 71.23 69.92 70.82 3,613,576 +0.79(+1.12%)
Aug 08, 2023 72.14 72.25 69.88 70.04 4,861,999 -2.06(-2.86%)
Aug 07, 2023 72.20 72.60 71.93 72.10 2,547,528 -0.13(-0.18%)
Aug 04, 2023 73.23 73.56 72.16 72.23 2,116,972 -0.91(-1.25%)
Aug 03, 2023 74.00 74.37 73.06 73.14 3,638,940 -0.91(-1.23%)
Aug 02, 2023 72.93 74.48 72.90 74.05 4,438,099 +1.09(+1.49%)
Aug 01, 2023 73.49 73.81 72.34 72.96 3,322,879 -0.39(-0.54%)
Jul 31, 2023 74.01 74.01 72.97 73.36 3,442,321 -0.70(-0.94%)
Jul 28, 2023 74.00 74.33 73.81 74.05 2,991,692 +0.44(+0.60%)
Jul 27, 2023 74.26 74.74 73.57 73.61 3,220,263 -0.73(-0.98%)
Jul 26, 2023 75.37 75.65 74.30 74.34 3,531,645 -1.15(-1.52%)
Jul 25, 2023 75.97 75.97 75.19 75.49 2,351,727 -0.33(-0.44%)
Jul 24, 2023 75.79 76.19 75.51 75.82 2,782,911 +0.25(+0.32%)
Jul 21, 2023 74.80 75.63 74.75 75.58 3,615,868 +0.63(+0.84%)
Jul 20, 2023 73.98 75.04 73.65 74.95 3,589,457 +1.13(+1.53%)
Jul 19, 2023 73.01 73.87 73.01 73.82 3,474,545 +0.88(+1.21%)
Jul 18, 2023 73.19 73.78 72.66 72.94 3,398,696 +0.00(+0.00%)
Jul 17, 2023 73.31 73.59 72.91 72.94 2,868,195 -0.69(-0.93%)
Jul 14, 2023 73.79 73.79 73.24 73.62 2,643,167 +0.22(+0.29%)
Jul 13, 2023 73.52 73.96 73.22 73.41 4,367,622 -0.16(-0.21%)
Jul 12, 2023 73.63 73.96 73.23 73.56 3,854,635 -0.13(-0.17%)
Jul 11, 2023 73.51 73.73 73.18 73.69 3,246,390 +0.28(+0.39%)
Jul 10, 2023 73.85 74.19 73.30 73.41 3,017,645 -0.37(-0.51%)
Jul 07, 2023 74.11 74.53 73.74 73.78 4,344,989 -0.66(-0.88%)
Jul 06, 2023 74.59 74.92 74.33 74.44 4,376,176 -0.86(-1.14%)
Jul 05, 2023 74.77 75.33 74.43 75.29 4,914,680 +0.19(+0.25%)
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.