Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 75.70 75.89 74.67 74.94 1,566,159 -0.37(-0.49%)
Sep 28, 2023 74.28 75.77 74.19 75.31 1,911,382 +1.28(+1.73%)
Sep 27, 2023 74.46 74.86 73.51 74.02 1,189,499 +0.10(+0.13%)
Sep 26, 2023 74.25 74.76 73.86 73.92 1,638,917 -0.65(-0.87%)
Sep 25, 2023 74.51 74.70 74.31 74.57 1,461,226 -0.50(-0.67%)
Sep 22, 2023 75.13 75.72 74.93 75.08 1,159,491 +0.12(+0.16%)
Sep 21, 2023 74.52 75.52 74.47 74.96 1,518,743 -0.18(-0.24%)
Sep 20, 2023 75.53 76.11 75.03 75.14 1,947,601 +0.04(+0.05%)
Sep 19, 2023 75.14 75.76 74.84 75.10 1,502,387 -0.13(-0.17%)
Sep 18, 2023 75.19 75.60 74.52 75.23 1,961,375 -1.53(-1.99%)
Sep 15, 2023 77.22 77.61 76.46 76.76 4,049,447 -0.82(-1.06%)
Sep 14, 2023 77.28 77.69 76.92 77.58 1,506,576 +0.57(+0.74%)
Sep 13, 2023 77.23 77.51 76.67 77.00 1,584,119 -0.35(-0.45%)
Sep 12, 2023 77.14 78.04 76.95 77.35 1,302,049 -0.21(-0.27%)
Sep 11, 2023 78.59 78.74 76.87 77.56 1,368,464 -0.55(-0.71%)
Sep 08, 2023 78.14 78.57 77.83 78.11 1,280,226 +0.23(+0.29%)
Sep 07, 2023 78.21 78.21 77.16 77.88 2,048,760 -1.05(-1.33%)
Sep 06, 2023 78.28 78.96 77.89 78.93 1,739,989 +0.42(+0.54%)
Sep 05, 2023 77.76 78.95 77.59 78.50 2,498,504 +1.87(+2.44%)
Sep 01, 2023 76.50 77.00 76.18 76.64 2,335,237 +0.89(+1.17%)
Aug 31, 2023 75.86 75.95 75.25 75.75 3,107,285 +0.27(+0.35%)
Aug 30, 2023 75.33 75.60 74.57 75.48 1,806,880 +0.01(+0.01%)
Aug 29, 2023 74.96 75.87 74.73 75.47 1,371,048 +0.40(+0.54%)
Aug 28, 2023 74.32 75.20 74.16 75.07 1,393,751 +1.27(+1.73%)
Aug 25, 2023 75.06 75.62 73.22 73.79 2,085,693 -0.80(-1.07%)
Aug 24, 2023 74.35 76.38 73.62 74.59 3,470,214 -0.99(-1.31%)
Aug 23, 2023 75.85 76.26 74.99 75.58 3,432,404 +0.02(+0.03%)
Aug 22, 2023 75.54 76.15 75.08 75.56 2,431,759 +0.05(+0.07%)
Aug 21, 2023 74.65 75.68 74.59 75.51 2,410,628 +1.14(+1.53%)
Aug 18, 2023 73.54 75.04 73.46 74.38 2,187,680 +0.28(+0.37%)
Aug 17, 2023 75.01 75.01 74.04 74.10 2,579,230 -0.38(-0.50%)
Aug 16, 2023 75.06 75.62 74.35 74.48 1,739,786 -0.87(-1.15%)
Aug 15, 2023 75.78 76.22 75.18 75.34 2,022,581 -0.16(-0.21%)
Aug 14, 2023 75.64 75.96 75.11 75.50 1,425,637 -0.31(-0.40%)
Aug 11, 2023 75.62 76.41 75.55 75.81 1,281,398 -0.08(-0.10%)
Aug 10, 2023 76.28 76.81 75.64 75.89 2,193,330 -0.07(-0.09%)
Aug 09, 2023 76.75 76.85 75.85 75.96 2,117,912 -0.97(-1.26%)
Aug 08, 2023 76.81 77.15 76.31 76.92 1,802,852 -0.39(-0.51%)
Aug 07, 2023 77.49 77.59 76.87 77.32 1,420,751 +0.50(+0.66%)
Aug 04, 2023 78.43 78.48 76.70 76.82 2,007,906 -1.52(-1.94%)
Aug 03, 2023 77.00 78.72 76.75 78.34 1,913,210 +0.85(+1.10%)
Aug 02, 2023 77.16 79.03 77.05 77.49 2,355,060 -0.40(-0.52%)
Aug 01, 2023 76.54 78.11 76.45 77.89 1,645,679 +0.85(+1.10%)
Jul 31, 2023 76.55 77.33 76.53 77.04 3,555,574 +0.76(+1.00%)
Jul 28, 2023 77.84 77.84 75.88 76.28 2,316,054 -0.98(-1.27%)
Jul 27, 2023 77.92 78.51 77.15 77.26 1,692,631 -0.17(-0.22%)
Jul 26, 2023 78.49 78.89 76.32 77.43 2,369,292 -0.65(-0.83%)
Jul 25, 2023 77.48 78.39 77.48 78.08 1,884,909 +0.60(+0.78%)
Jul 24, 2023 78.81 79.36 77.26 77.48 2,840,650 -1.05(-1.33%)
Jul 21, 2023 79.07 79.53 78.48 78.52 9,873,459 -0.55(-0.70%)
Jul 20, 2023 78.02 79.15 77.37 79.08 3,355,724 +0.75(+0.96%)
Jul 19, 2023 78.02 78.62 77.90 78.33 1,846,121 +0.39(+0.49%)
Jul 18, 2023 76.70 77.96 76.31 77.94 1,720,307 +0.89(+1.15%)
Jul 17, 2023 76.26 77.45 76.16 77.05 1,639,201 +0.15(+0.19%)
Jul 14, 2023 77.20 77.62 76.32 76.91 1,491,017 -0.85(-1.09%)
Jul 13, 2023 76.48 78.05 76.48 77.75 1,625,683 +1.36(+1.78%)
Jul 12, 2023 78.47 78.47 76.28 76.39 2,030,051 -1.39(-1.79%)
Jul 11, 2023 77.38 78.31 77.18 77.78 2,222,970 +0.95(+1.23%)
Jul 10, 2023 74.89 76.89 74.89 76.84 1,999,533 +1.53(+2.03%)
Jul 07, 2023 74.80 76.20 74.78 75.31 1,628,304 +0.51(+0.69%)
Jul 06, 2023 73.90 74.95 73.90 74.79 1,597,242 -0.06(-0.08%)
Jul 05, 2023 74.34 75.21 74.08 74.85 2,028,364 -0.16(-0.21%)
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.