Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 75.82 75.90 74.55 75.14 203,921 -0.57(-0.75%)
Aug 30, 2023 75.60 76.92 75.45 75.71 252,801 +0.10(+0.13%)
Aug 29, 2023 73.82 76.24 73.82 75.61 353,126 +1.59(+2.15%)
Aug 28, 2023 74.44 74.82 73.53 74.02 271,316 +0.14(+0.19%)
Aug 25, 2023 74.00 74.38 72.67 73.88 179,968 +0.48(+0.65%)
Aug 24, 2023 74.97 74.97 72.90 73.40 330,431 -1.59(-2.12%)
Aug 23, 2023 75.00 75.23 74.02 74.99 223,344 +0.54(+0.73%)
Aug 22, 2023 73.21 74.63 72.83 74.45 273,830 +1.52(+2.08%)
Aug 21, 2023 72.06 73.35 71.83 72.93 412,046 +1.13(+1.57%)
Aug 18, 2023 71.52 72.86 71.43 71.80 532,140 -0.31(-0.43%)
Aug 17, 2023 73.88 74.07 72.06 72.11 450,860 -2.07(-2.79%)
Aug 16, 2023 74.95 76.16 73.78 74.18 261,108 -0.85(-1.13%)
Aug 15, 2023 73.68 75.32 72.55 75.03 583,951 +1.22(+1.65%)
Aug 14, 2023 74.00 74.52 73.38 73.81 417,885 -0.58(-0.78%)
Aug 11, 2023 73.15 74.52 72.98 74.39 193,049 +0.55(+0.74%)
Aug 10, 2023 72.72 74.26 72.48 73.84 268,134 +1.36(+1.88%)
Aug 09, 2023 74.59 75.22 71.60 72.48 399,500 -2.30(-3.08%)
Aug 08, 2023 74.79 75.16 73.71 74.78 331,464 -0.40(-0.53%)
Aug 07, 2023 74.55 75.81 74.05 75.18 436,237 +0.76(+1.02%)
Aug 04, 2023 74.18 75.60 72.59 74.42 521,921 -0.01(-0.01%)
Aug 03, 2023 73.16 76.95 73.14 74.43 749,869 -0.29(-0.39%)
Aug 02, 2023 75.76 76.37 74.37 74.72 668,797 -1.98(-2.58%)
Aug 01, 2023 76.40 77.27 76.08 76.70 321,012 -0.44(-0.57%)
Jul 31, 2023 76.74 77.94 75.74 77.14 437,501 +0.79(+1.03%)
Jul 28, 2023 78.34 78.90 76.15 76.35 465,130 -1.45(-1.86%)
Jul 27, 2023 76.70 78.00 76.22 77.80 427,535 +1.84(+2.42%)
Jul 26, 2023 74.63 76.52 74.15 75.96 321,349 +1.69(+2.28%)
Jul 25, 2023 73.04 75.00 73.04 74.27 1,101,719 +1.24(+1.70%)
Jul 24, 2023 74.29 75.26 72.99 73.03 656,644 -1.83(-2.44%)
Jul 21, 2023 76.71 76.95 74.75 74.86 866,040 -1.25(-1.64%)
Jul 20, 2023 77.14 77.67 75.88 76.11 551,036 -1.28(-1.65%)
Jul 19, 2023 79.64 80.28 76.67 77.39 326,276 -1.37(-1.74%)
Jul 18, 2023 78.70 79.31 77.44 78.76 376,135 +0.52(+0.66%)
Jul 17, 2023 78.42 78.73 76.79 78.24 605,716 -0.85(-1.07%)
Jul 14, 2023 75.00 79.89 75.00 79.09 1,677,516 +7.45(+10.40%)
Jul 13, 2023 71.72 72.11 70.94 71.64 339,187 -0.33(-0.46%)
Jul 12, 2023 71.84 73.38 71.15 71.97 452,705 +0.74(+1.04%)
Jul 11, 2023 70.93 71.61 70.58 71.23 392,261 +0.48(+0.68%)
Jul 10, 2023 70.48 71.45 70.07 70.75 375,141 +1.52(+2.20%)
Jul 07, 2023 69.58 70.33 68.25 69.23 320,479 -0.02(-0.03%)
Jul 06, 2023 69.10 69.46 68.36 69.25 233,583 -0.42(-0.60%)
Jul 05, 2023 69.64 70.16 68.78 69.67 292,952 -0.02(-0.03%)
Jul 03, 2023 70.70 70.99 68.85 69.69 229,960 -1.52(-2.13%)
Jun 30, 2023 71.36 71.75 70.49 71.21 306,613 +0.40(+0.56%)
Jun 29, 2023 69.81 71.86 69.30 70.81 536,810 +0.47(+0.67%)
Jun 28, 2023 69.49 70.58 69.07 70.34 541,076 +0.82(+1.18%)
Jun 27, 2023 68.86 69.82 68.63 69.52 393,537 +0.73(+1.06%)
Jun 26, 2023 68.25 68.90 67.44 68.79 440,851 +1.32(+1.96%)
Jun 23, 2023 66.34 68.34 66.06 67.47 729,315 +0.34(+0.51%)
Jun 22, 2023 64.84 67.93 64.41 67.13 341,104 +2.22(+3.42%)
Jun 21, 2023 66.37 66.52 64.78 64.91 409,520 -1.68(-2.52%)
Jun 20, 2023 67.33 67.76 66.55 66.59 449,827 -1.13(-1.67%)
Jun 16, 2023 69.31 69.31 66.81 67.72 1,113,583 +0.23(+0.34%)
Jun 15, 2023 66.94 68.44 66.44 67.49 608,529 +0.63(+0.94%)
Jun 14, 2023 67.96 68.29 65.69 66.86 654,366 +0.30(+0.45%)
Jun 13, 2023 66.75 67.19 65.93 66.56 417,615 -0.37(-0.55%)
Jun 12, 2023 67.50 68.33 66.70 66.93 323,135 -0.42(-0.62%)
Jun 09, 2023 68.07 68.90 66.25 67.35 740,738 -0.91(-1.33%)
Jun 08, 2023 66.12 70.05 65.52 68.26 809,625 +1.71(+2.57%)
Jun 07, 2023 67.05 68.67 65.57 66.55 911,037 +1.73(+2.67%)
Jun 06, 2023 62.35 65.21 61.80 64.82 759,432 +2.21(+3.53%)
Jun 05, 2023 62.17 63.17 61.69 62.61 591,476 +0.49(+0.79%)
Jun 02, 2023 59.64 63.61 58.88 62.12 1,627,673 +3.29(+5.59%)
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.