Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 81.85 82.65 81.10 81.14 644,041 -0.62(-0.76%)
Jul 28, 2023 82.88 83.24 81.73 81.76 488,501 -1.12(-1.35%)
Jul 27, 2023 83.81 84.75 82.79 82.88 524,258 -0.92(-1.10%)
Jul 26, 2023 81.86 83.98 81.66 83.80 754,210 +2.37(+2.92%)
Jul 25, 2023 80.50 81.97 80.50 81.43 566,881 +0.67(+0.83%)
Jul 24, 2023 80.03 81.40 79.48 80.76 804,656 +1.72(+2.17%)
Jul 21, 2023 79.00 79.28 78.03 79.04 770,082 +0.72(+0.91%)
Jul 20, 2023 76.23 79.55 76.19 78.33 863,862 +2.72(+3.59%)
Jul 19, 2023 74.18 75.66 74.18 75.61 460,147 +1.89(+2.57%)
Jul 18, 2023 74.40 75.31 73.33 73.72 471,286 -0.85(-1.14%)
Jul 17, 2023 74.48 75.21 73.89 74.57 333,395 +0.01(+0.01%)
Jul 14, 2023 73.97 75.46 73.38 74.56 406,322 +0.43(+0.58%)
Jul 13, 2023 75.92 76.49 74.13 74.13 641,984 -1.53(-2.02%)
Jul 12, 2023 76.81 76.81 72.26 75.66 1,421,726 -0.01(-0.01%)
Jul 11, 2023 76.34 77.09 75.29 75.67 437,736 -0.56(-0.73%)
Jul 10, 2023 74.33 76.80 74.33 76.23 413,472 +1.67(+2.24%)
Jul 07, 2023 72.64 75.44 72.64 74.56 708,626 +2.33(+3.22%)
Jul 06, 2023 71.68 72.24 70.10 72.23 463,584 -0.16(-0.22%)
Jul 05, 2023 73.97 74.19 72.25 72.39 631,616 -1.80(-2.42%)
Jul 03, 2023 72.39 74.42 72.39 74.19 312,934 +1.75(+2.41%)
Jun 30, 2023 72.45 73.12 71.83 72.44 358,913 +0.61(+0.85%)
Jun 29, 2023 71.46 72.43 71.46 71.83 348,435 +0.18(+0.25%)
Jun 28, 2023 70.92 71.69 70.26 71.66 491,443 +0.89(+1.26%)
Jun 27, 2023 71.02 71.36 70.27 70.76 368,218 +0.24(+0.33%)
Jun 26, 2023 69.08 70.93 69.08 70.53 478,671 +0.99(+1.43%)
Jun 23, 2023 71.27 71.71 69.48 69.54 968,251 -2.36(-3.29%)
Jun 22, 2023 71.04 72.32 70.01 71.90 523,674 +0.64(+0.89%)
Jun 21, 2023 71.27 72.26 70.66 71.26 379,724 -0.15(-0.21%)
Jun 20, 2023 72.74 73.07 71.40 71.41 404,433 -1.66(-2.27%)
Jun 16, 2023 74.67 74.98 72.29 73.07 1,169,165 -0.76(-1.02%)
Jun 15, 2023 72.28 74.28 72.28 73.82 679,399 +1.65(+2.28%)
Jun 14, 2023 72.44 72.97 71.13 72.18 662,923 -0.28(-0.39%)
Jun 13, 2023 71.17 72.79 70.67 72.46 651,815 +1.21(+1.69%)
Jun 12, 2023 69.84 71.29 69.43 71.25 545,280 +1.96(+2.83%)
Jun 09, 2023 71.18 71.40 69.11 69.29 561,069 -1.94(-2.73%)
Jun 08, 2023 69.55 71.75 69.25 71.23 638,575 +1.57(+2.25%)
Jun 07, 2023 69.99 70.80 68.69 69.66 515,640 -0.27(-0.39%)
Jun 06, 2023 68.99 70.93 68.13 69.94 512,462 +0.94(+1.37%)
Jun 05, 2023 69.84 70.66 68.95 69.00 722,982 -1.47(-2.08%)
Jun 02, 2023 67.90 70.69 67.73 70.46 971,073 +3.04(+4.50%)
Jun 01, 2023 69.08 69.15 66.64 67.43 1,309,711 -1.36(-1.98%)
May 31, 2023 70.51 70.59 66.74 68.79 847,316 -1.66(-2.35%)
May 30, 2023 69.74 71.56 69.37 70.45 739,884 +0.81(+1.17%)
May 26, 2023 71.15 71.81 69.28 69.63 640,872 -1.63(-2.29%)
May 25, 2023 72.87 73.21 71.09 71.26 493,624 -1.75(-2.39%)
May 24, 2023 73.14 73.21 71.33 73.01 602,493 +0.01(+0.01%)
May 23, 2023 73.10 73.59 72.23 73.00 522,575 -0.12(-0.16%)
May 22, 2023 72.25 73.85 71.94 73.12 666,368 +1.08(+1.50%)
May 19, 2023 72.37 72.37 70.75 72.04 613,068 +0.04(+0.05%)
May 18, 2023 70.71 72.70 70.38 72.00 615,148 +0.99(+1.40%)
May 17, 2023 70.94 71.94 70.05 71.01 758,032 +0.29(+0.42%)
May 16, 2023 75.01 76.94 70.68 70.71 1,188,627 -4.43(-5.90%)
May 15, 2023 75.35 76.08 74.32 75.15 523,599 -0.08(-0.10%)
May 12, 2023 76.17 76.24 74.68 75.23 425,467 -0.92(-1.21%)
May 11, 2023 76.13 76.69 75.05 76.15 560,894 -0.30(-0.40%)
May 10, 2023 76.58 77.56 75.77 76.45 598,809 +0.54(+0.71%)
May 09, 2023 75.66 77.28 75.02 75.92 569,219 -0.16(-0.21%)
May 08, 2023 75.62 76.65 74.90 76.07 920,844 +0.34(+0.45%)
May 05, 2023 75.36 76.07 73.72 75.73 753,036 +1.04(+1.40%)
May 04, 2023 75.06 78.20 73.42 74.69 1,385,706 +1.22(+1.66%)
May 03, 2023 72.55 74.18 72.08 73.47 948,549 +0.88(+1.21%)
May 02, 2023 72.71 72.91 71.42 72.59 573,487 -0.42(-0.57%)
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.