Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 70.28 71.37 70.13 71.32 1,152,218 +1.05(+1.49%)
Sep 27, 2023 70.14 70.59 69.64 70.27 1,562,868 +0.32(+0.46%)
Sep 26, 2023 70.01 70.37 69.41 69.95 2,665,865 -0.43(-0.61%)
Sep 25, 2023 70.61 70.52 70.17 70.38 788,756 -0.35(-0.49%)
Sep 22, 2023 70.71 71.16 70.26 70.73 832,112 +0.10(+0.14%)
Sep 21, 2023 71.38 71.64 70.07 70.63 1,535,319 -0.76(-1.06%)
Sep 20, 2023 71.40 72.23 71.38 71.39 1,016,151 -0.03(-0.04%)
Sep 19, 2023 72.49 72.58 71.33 71.42 1,161,979 -1.32(-1.81%)
Sep 18, 2023 73.38 73.54 72.69 72.74 844,485 -0.65(-0.89%)
Sep 15, 2023 73.99 74.49 72.96 73.39 5,200,283 -0.42(-0.57%)
Sep 14, 2023 73.22 73.97 73.15 73.81 1,942,149 +0.80(+1.10%)
Sep 13, 2023 72.37 73.10 72.06 73.01 1,278,465 +0.87(+1.21%)
Sep 12, 2023 72.10 72.41 71.65 72.14 1,576,496 +0.04(+0.06%)
Sep 11, 2023 71.58 72.32 71.36 72.10 1,222,870 +0.60(+0.84%)
Sep 08, 2023 70.15 71.51 70.15 71.50 1,027,369 +1.35(+1.92%)
Sep 07, 2023 70.59 71.76 70.11 70.15 1,848,903 -1.41(-1.97%)
Sep 06, 2023 71.84 72.09 70.78 71.56 1,363,042 -0.37(-0.51%)
Sep 05, 2023 72.23 72.98 71.50 71.93 1,021,137 -0.46(-0.64%)
Sep 01, 2023 72.39 0 +1.73(+2.45%)
Aug 31, 2023 71.22 71.66 70.51 70.66 1,866,238 -0.60(-0.84%)
Aug 30, 2023 71.50 71.77 71.16 71.26 1,015,267 -0.05(-0.07%)
Aug 29, 2023 69.74 71.37 69.60 71.31 979,130 +1.27(+1.81%)
Aug 28, 2023 71.39 71.63 70.00 70.04 823,708 -1.25(-1.75%)
Aug 25, 2023 70.95 71.88 70.93 71.29 1,560,079 +0.44(+0.62%)
Aug 24, 2023 69.77 70.99 69.43 70.85 1,601,832 +1.20(+1.72%)
Aug 23, 2023 68.78 69.89 68.61 69.65 1,101,985 +1.05(+1.53%)
Aug 22, 2023 69.15 69.34 68.41 68.60 1,172,682 -0.57(-0.82%)
Aug 21, 2023 69.64 69.83 69.03 69.17 1,436,334 -0.33(-0.47%)
Aug 18, 2023 69.86 69.86 68.95 69.50 1,139,186 -0.35(-0.50%)
Aug 17, 2023 68.99 69.96 68.73 69.85 1,290,792 +1.25(+1.82%)
Aug 16, 2023 68.53 69.21 68.20 68.60 925,626 +0.11(+0.16%)
Aug 15, 2023 69.11 69.58 68.30 68.49 1,177,213 -1.03(-1.48%)
Aug 14, 2023 69.57 69.90 68.09 69.52 1,037,418 -0.21(-0.30%)
Aug 11, 2023 68.67 69.78 68.60 69.73 834,603 +0.82(+1.19%)
Aug 10, 2023 67.66 68.97 67.66 68.91 903,056 +1.30(+1.92%)
Aug 09, 2023 67.24 67.73 67.03 67.61 703,708 +0.38(+0.57%)
Aug 08, 2023 66.09 67.34 65.86 67.23 1,284,346 +1.24(+1.88%)
Aug 04, 2023 65.99 0 +0.18(+0.27%)
Aug 03, 2023 65.74 66.24 65.34 65.81 1,070,241 -0.22(-0.33%)
Aug 02, 2023 66.44 66.59 65.56 66.03 1,135,870 -0.74(-1.11%)
Aug 01, 2023 66.50 67.01 66.10 66.77 594,474 +0.01(+0.01%)
Jul 31, 2023 66.81 67.44 66.59 66.76 878,669 +0.07(+0.10%)
Jul 28, 2023 67.25 67.54 66.69 66.69 720,906 -0.26(-0.39%)
Jul 27, 2023 67.29 67.73 66.75 66.95 531,707 -0.20(-0.30%)
Jul 26, 2023 66.94 67.29 66.30 67.15 1,630,404 +0.06(+0.09%)
Jul 25, 2023 67.31 67.48 66.55 67.09 870,924 -0.06(-0.09%)
Jul 24, 2023 67.59 67.67 67.10 67.15 696,825 -0.48(-0.71%)
Jul 21, 2023 67.40 67.95 67.20 67.63 1,004,168 +0.50(+0.74%)
Jul 20, 2023 66.99 67.31 66.53 67.13 481,574 +0.05(+0.07%)
Jul 19, 2023 67.35 67.56 67.02 67.08 633,534 -0.25(-0.37%)
Jul 18, 2023 67.99 68.01 67.05 67.33 952,897 +0.19(+0.28%)
Jul 17, 2023 66.60 67.33 66.40 67.14 641,406 +0.26(+0.39%)
Jul 14, 2023 66.31 66.88 66.30 66.88 904,638 +0.57(+0.86%)
Jul 13, 2023 65.57 66.59 65.57 66.31 924,920 +0.86(+1.31%)
Jul 12, 2023 65.66 65.66 64.95 65.45 729,346 +0.05(+0.08%)
Jul 11, 2023 65.13 65.56 64.82 65.40 747,472 +0.31(+0.48%)
Jul 10, 2023 65.36 65.69 64.94 65.09 670,591 -0.17(-0.26%)
Jul 07, 2023 66.00 66.37 65.15 65.26 1,256,588 -0.94(-1.42%)
Jul 06, 2023 67.39 67.65 66.16 66.20 1,540,388 -1.80(-2.65%)
Jul 05, 2023 67.52 68.39 67.51 68.00 1,122,808 +0.32(+0.47%)
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.