Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 67.86 70.11 67.81 69.34 4,145,696 +1.84(+2.73%)
Oct 30, 2023 66.61 68.14 66.12 67.50 2,468,747 +1.35(+2.04%)
Oct 27, 2023 65.95 66.25 64.63 66.15 2,823,707 -0.31(-0.47%)
Oct 26, 2023 65.95 67.03 65.84 66.46 2,071,334 +0.70(+1.06%)
Oct 25, 2023 66.20 66.69 64.81 65.76 1,513,834 -1.07(-1.60%)
Oct 24, 2023 67.12 68.13 66.63 66.83 2,044,344 -0.02(-0.03%)
Oct 23, 2023 66.76 67.76 66.64 66.85 1,358,262 -0.64(-0.95%)
Oct 20, 2023 68.49 68.49 66.98 67.49 1,894,864 -0.83(-1.21%)
Oct 19, 2023 69.64 70.16 68.30 68.32 1,617,519 -1.48(-2.12%)
Oct 18, 2023 70.89 71.32 69.27 69.80 1,406,541 -1.71(-2.39%)
Oct 17, 2023 71.31 72.82 71.31 71.51 1,150,091 -0.92(-1.27%)
Oct 16, 2023 72.26 72.62 71.48 72.43 1,039,065 +0.98(+1.37%)
Oct 13, 2023 72.67 72.80 71.25 71.45 1,290,291 -0.85(-1.18%)
Oct 12, 2023 73.65 73.82 71.93 72.30 1,008,048 -1.55(-2.10%)
Oct 11, 2023 73.85 74.42 73.24 73.85 703,137 +0.68(+0.93%)
Oct 10, 2023 72.73 73.58 72.51 73.17 1,289,169 +0.47(+0.65%)
Oct 09, 2023 72.05 73.24 71.91 72.70 1,226,887 -0.08(-0.11%)
Oct 06, 2023 71.72 73.42 71.02 72.78 836,286 +0.49(+0.68%)
Oct 05, 2023 71.10 72.30 70.72 72.29 1,170,768 +1.12(+1.57%)
Oct 04, 2023 71.47 71.91 70.35 71.17 1,449,504 -0.16(-0.22%)
Oct 03, 2023 72.36 72.81 70.83 71.33 1,402,889 -1.70(-2.33%)
Oct 02, 2023 72.69 73.55 71.83 73.03 2,295,238 -0.83(-1.12%)
Sep 29, 2023 74.19 74.84 73.57 73.86 2,080,833 +0.56(+0.76%)
Sep 28, 2023 73.83 74.12 73.06 73.30 1,659,846 -0.19(-0.26%)
Sep 27, 2023 73.88 74.25 72.12 73.49 2,508,928 -0.18(-0.24%)
Sep 26, 2023 74.41 74.97 73.45 73.67 1,971,361 -1.31(-1.75%)
Sep 25, 2023 74.95 75.86 74.83 74.98 1,239,604 -0.19(-0.25%)
Sep 22, 2023 75.18 76.19 74.76 75.17 1,108,634 -0.01(-0.01%)
Sep 21, 2023 77.57 77.78 75.15 75.18 1,456,643 -2.91(-3.73%)
Sep 20, 2023 79.01 79.69 77.93 78.09 1,121,104 -0.29(-0.37%)
Sep 19, 2023 79.01 79.85 77.59 78.38 1,349,230 -0.55(-0.70%)
Sep 18, 2023 78.23 79.60 78.04 78.93 1,148,273 +0.51(+0.65%)
Sep 15, 2023 79.60 79.66 78.12 78.42 3,097,693 -1.33(-1.67%)
Sep 14, 2023 79.65 79.99 78.05 79.75 4,462,797 +0.68(+0.86%)
Sep 13, 2023 84.88 85.63 77.71 79.07 4,901,099 -5.69(-6.71%)
Sep 12, 2023 85.24 85.74 83.81 84.76 1,918,087 -0.60(-0.70%)
Sep 11, 2023 85.61 86.40 85.11 85.36 2,129,995 +0.12(+0.14%)
Sep 08, 2023 84.97 85.96 84.89 85.24 1,374,025 +0.24(+0.28%)
Sep 07, 2023 85.36 85.53 84.15 85.00 1,878,046 -0.84(-0.98%)
Sep 06, 2023 86.00 86.97 85.54 85.84 1,617,531 -0.03(-0.03%)
Sep 05, 2023 85.70 86.00 85.06 85.87 1,368,367 -0.15(-0.17%)
Sep 01, 2023 85.42 86.54 85.32 86.02 968,792 +0.97(+1.14%)
Aug 31, 2023 85.06 85.92 84.91 85.05 2,113,049 +0.37(+0.44%)
Aug 30, 2023 85.49 85.56 84.46 84.68 1,239,517 -1.02(-1.19%)
Aug 29, 2023 84.32 85.93 84.07 85.70 1,028,256 +1.11(+1.31%)
Aug 28, 2023 83.07 84.91 82.90 84.59 911,678 +2.01(+2.43%)
Aug 25, 2023 83.99 84.19 82.54 82.58 848,088 -0.98(-1.17%)
Aug 24, 2023 83.43 84.28 82.68 83.56 1,204,762 +0.39(+0.47%)
Aug 23, 2023 81.52 83.36 81.23 83.17 1,046,955 +2.22(+2.74%)
Aug 22, 2023 82.03 82.58 80.86 80.95 1,171,381 -0.54(-0.66%)
Aug 21, 2023 82.56 82.95 80.59 81.49 985,713 -0.80(-0.97%)
Aug 18, 2023 81.34 82.74 81.34 82.29 1,403,373 +0.03(+0.04%)
Aug 17, 2023 82.50 83.54 82.12 82.26 1,396,977 -0.11(-0.13%)
Aug 16, 2023 83.03 84.04 82.34 82.37 1,002,545 -0.91(-1.09%)
Aug 15, 2023 83.54 84.10 82.50 83.28 1,123,257 -1.37(-1.62%)
Aug 14, 2023 84.05 84.70 83.87 84.65 1,144,882 +0.12(+0.14%)
Aug 11, 2023 83.71 84.94 83.43 84.53 813,917 +0.23(+0.27%)
Aug 10, 2023 84.91 85.80 84.11 84.30 1,712,089 +0.22(+0.26%)
Aug 09, 2023 85.08 85.44 84.00 84.08 994,893 -0.97(-1.14%)
Aug 08, 2023 83.75 85.36 83.59 85.05 914,995 +0.11(+0.13%)
Aug 07, 2023 83.96 85.03 83.96 84.94 1,057,205 +1.02(+1.22%)
Aug 04, 2023 83.33 84.83 82.93 83.92 1,680,250 +0.31(+0.37%)
Aug 03, 2023 82.65 84.23 82.36 83.61 1,453,739 +0.18(+0.22%)
Aug 02, 2023 82.32 83.81 81.76 83.43 1,355,690 +0.42(+0.51%)
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.