Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 64.23 64.44 63.63 64.11 5,249,232 +0.06(+0.09%)
Sep 27, 2023 65.10 65.27 63.70 64.05 4,865,384 -1.17(-1.79%)
Sep 26, 2023 64.52 65.66 64.50 65.22 5,379,320 +0.44(+0.68%)
Sep 25, 2023 64.51 64.89 64.47 64.78 4,420,460 -0.04(-0.06%)
Sep 22, 2023 65.16 65.57 64.50 64.82 6,620,058 -0.66(-1.01%)
Sep 21, 2023 65.71 66.52 65.46 65.48 6,014,490 -0.39(-0.59%)
Sep 20, 2023 66.51 66.66 64.53 65.87 6,782,396 -0.01(-0.02%)
Sep 19, 2023 66.34 66.44 65.58 65.88 5,741,572 -0.22(-0.33%)
Sep 18, 2023 66.01 66.11 65.18 66.10 4,126,438 +0.25(+0.38%)
Sep 15, 2023 66.29 66.73 65.76 65.85 7,635,660 -0.51(-0.77%)
Sep 14, 2023 65.35 66.59 65.35 66.36 3,693,729 +1.10(+1.69%)
Sep 13, 2023 65.71 65.81 65.13 65.26 3,042,638 -0.23(-0.35%)
Sep 12, 2023 66.07 66.44 65.05 65.49 3,233,292 -0.40(-0.61%)
Sep 11, 2023 65.79 66.34 65.41 65.89 3,776,285 -0.26(-0.39%)
Sep 08, 2023 65.08 66.15 64.91 66.15 4,631,456 +1.16(+1.78%)
Sep 07, 2023 65.86 66.37 64.70 64.99 5,308,822 -0.88(-1.34%)
Sep 06, 2023 66.87 67.00 65.83 65.87 4,262,761 -0.23(-0.35%)
Sep 05, 2023 65.66 66.63 65.43 66.10 3,952,295 -0.15(-0.23%)
Sep 01, 2023 67.87 67.99 65.91 66.25 4,404,563 -1.41(-2.08%)
Aug 31, 2023 68.46 68.64 67.64 67.66 5,681,892 -0.62(-0.91%)
Aug 30, 2023 68.74 68.97 68.17 68.28 2,543,400 -0.21(-0.31%)
Aug 29, 2023 68.96 69.03 68.03 68.49 3,230,080 -0.06(-0.09%)
Aug 28, 2023 68.54 69.01 68.20 68.55 3,333,963 +0.18(+0.26%)
Aug 25, 2023 68.35 68.89 67.90 68.37 2,698,066 +0.36(+0.53%)
Aug 24, 2023 68.26 68.80 67.78 68.01 3,797,456 -0.13(-0.19%)
Aug 23, 2023 68.60 68.74 67.88 68.14 4,313,164 -0.30(-0.44%)
Aug 22, 2023 68.56 68.82 68.21 68.44 3,595,709 -0.31(-0.45%)
Aug 21, 2023 69.62 69.96 68.19 68.75 4,741,193 -1.46(-2.08%)
Aug 18, 2023 70.41 70.96 70.09 70.21 5,246,611 -0.08(-0.11%)
Aug 17, 2023 71.40 71.40 70.26 70.29 5,585,908 -1.05(-1.47%)
Aug 16, 2023 71.60 71.91 71.18 71.34 2,707,443 -0.36(-0.50%)
Aug 15, 2023 71.96 72.10 71.40 71.70 2,633,254 -0.57(-0.79%)
Aug 14, 2023 72.93 72.97 71.97 72.27 2,431,981 -0.40(-0.55%)
Aug 11, 2023 72.51 72.71 72.29 72.67 2,480,865 +0.29(+0.40%)
Aug 10, 2023 72.48 72.88 72.19 72.38 3,804,467 +0.22(+0.30%)
Aug 09, 2023 71.48 72.58 71.23 72.16 3,546,717 +0.80(+1.12%)
Aug 08, 2023 73.50 73.61 71.20 71.36 4,772,041 -2.10(-2.86%)
Aug 07, 2023 73.56 73.97 73.29 73.46 2,500,393 -0.13(-0.18%)
Aug 04, 2023 74.61 74.95 73.52 73.59 2,077,804 -0.93(-1.25%)
Aug 03, 2023 75.40 75.77 74.44 74.52 3,571,612 -0.93(-1.23%)
Aug 02, 2023 74.30 75.88 74.27 75.45 4,355,984 +1.11(+1.49%)
Aug 01, 2023 74.88 75.20 73.70 74.34 3,261,398 -0.40(-0.54%)
Jul 31, 2023 75.41 75.41 74.35 74.74 3,378,631 -0.71(-0.94%)
Jul 28, 2023 75.40 75.73 75.20 75.45 2,936,339 +0.45(+0.60%)
Jul 27, 2023 75.66 76.15 74.95 75.00 3,160,681 -0.74(-0.98%)
Jul 26, 2023 76.79 77.08 75.70 75.74 3,466,302 -1.17(-1.52%)
Jul 25, 2023 77.40 77.40 76.61 76.91 2,308,215 -0.34(-0.44%)
Jul 24, 2023 77.22 77.63 76.93 77.25 2,731,421 +0.25(+0.32%)
Jul 21, 2023 76.21 77.06 76.16 77.00 3,548,967 +0.64(+0.84%)
Jul 20, 2023 75.37 76.45 75.04 76.36 3,523,044 +1.15(+1.53%)
Jul 19, 2023 74.39 75.26 74.39 75.21 3,410,258 +0.90(+1.21%)
Jul 18, 2023 74.57 75.17 74.03 74.31 3,335,813 +0.00(+0.00%)
Jul 17, 2023 74.69 74.98 74.28 74.31 2,815,127 -0.70(-0.93%)
Jul 14, 2023 75.18 75.18 74.62 75.01 2,594,263 +0.22(+0.29%)
Jul 13, 2023 74.91 75.35 74.60 74.79 4,286,811 -0.16(-0.21%)
Jul 12, 2023 75.02 75.36 74.61 74.95 3,783,316 -0.13(-0.17%)
Jul 11, 2023 74.90 75.12 74.56 75.08 3,186,325 +0.29(+0.39%)
Jul 10, 2023 75.24 75.59 74.68 74.79 2,961,812 -0.38(-0.51%)
Jul 07, 2023 75.51 75.93 75.13 75.17 4,264,597 -0.67(-0.88%)
Jul 06, 2023 76.00 76.33 75.73 75.84 4,295,206 -0.87(-1.14%)
Jul 05, 2023 76.18 76.75 75.83 76.71 4,823,747 +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.