Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 62.08 62.29 61.45 61.68 5,549,793 -0.12(-0.19%)
Sep 28, 2023 61.91 62.12 61.33 61.80 5,445,767 +0.06(+0.09%)
Sep 27, 2023 62.75 62.91 61.40 61.74 5,047,548 -1.13(-1.79%)
Sep 26, 2023 62.19 63.29 62.17 62.87 5,580,726 +0.42(+0.68%)
Sep 25, 2023 62.18 62.55 62.14 62.44 4,585,965 -0.04(-0.06%)
Sep 22, 2023 62.81 63.20 62.17 62.48 6,867,918 -0.64(-1.01%)
Sep 21, 2023 63.34 64.12 63.10 63.12 6,239,677 -0.38(-0.59%)
Sep 20, 2023 64.11 64.25 62.20 63.49 7,036,334 -0.01(-0.02%)
Sep 19, 2023 63.95 64.04 63.21 63.50 5,956,541 -0.21(-0.33%)
Sep 18, 2023 63.63 63.72 62.83 63.71 4,280,935 +0.24(+0.38%)
Sep 15, 2023 63.90 64.33 63.39 63.47 7,921,545 -0.49(-0.77%)
Sep 14, 2023 62.99 64.19 62.99 63.97 3,832,025 +1.06(+1.69%)
Sep 13, 2023 63.34 63.43 62.78 62.90 3,156,556 -0.22(-0.35%)
Sep 12, 2023 63.69 64.04 62.70 63.13 3,354,349 -0.39(-0.61%)
Sep 11, 2023 63.42 63.95 63.05 63.51 3,917,672 -0.25(-0.39%)
Sep 08, 2023 62.73 63.76 62.57 63.76 4,804,861 +1.12(+1.78%)
Sep 07, 2023 63.48 63.97 62.37 62.64 5,507,588 -0.85(-1.34%)
Sep 06, 2023 64.46 64.58 63.45 63.49 4,422,362 -0.22(-0.35%)
Sep 05, 2023 63.29 64.23 63.07 63.71 4,100,272 -0.14(-0.23%)
Sep 01, 2023 65.42 65.54 63.53 63.86 4,569,473 -1.36(-2.08%)
Aug 31, 2023 65.99 66.16 65.20 65.22 5,894,626 -0.60(-0.91%)
Aug 30, 2023 66.26 66.48 65.71 65.82 2,638,627 -0.20(-0.31%)
Aug 29, 2023 66.47 66.54 65.57 66.02 3,351,016 -0.06(-0.09%)
Aug 28, 2023 66.07 66.52 65.74 66.08 3,458,789 +0.17(+0.26%)
Aug 25, 2023 65.88 66.40 65.45 65.90 2,799,083 +0.35(+0.53%)
Aug 24, 2023 65.80 66.32 65.33 65.56 3,939,636 -0.13(-0.19%)
Aug 23, 2023 66.12 66.26 65.43 65.68 4,474,652 -0.29(-0.44%)
Aug 22, 2023 66.09 66.34 65.75 65.97 3,730,335 -0.30(-0.45%)
Aug 21, 2023 67.11 67.44 65.73 66.27 4,918,707 -1.41(-2.08%)
Aug 18, 2023 67.87 68.40 67.56 67.68 5,443,048 -0.08(-0.11%)
Aug 17, 2023 68.82 68.82 67.72 67.75 5,795,049 -1.01(-1.47%)
Aug 16, 2023 69.02 69.31 68.61 68.77 2,808,812 -0.35(-0.50%)
Aug 15, 2023 69.36 69.50 68.82 69.11 2,731,845 -0.55(-0.79%)
Aug 14, 2023 70.30 70.34 69.38 69.66 2,523,036 -0.39(-0.55%)
Aug 11, 2023 69.89 70.08 69.68 70.05 2,573,750 +0.28(+0.40%)
Aug 10, 2023 69.86 70.25 69.58 69.77 3,946,909 +0.21(+0.30%)
Aug 09, 2023 68.90 69.96 68.66 69.56 3,679,509 +0.77(+1.12%)
Aug 08, 2023 70.85 70.95 68.63 68.78 4,950,710 -2.02(-2.86%)
Aug 07, 2023 70.91 71.30 70.64 70.81 2,594,009 -0.13(-0.18%)
Aug 04, 2023 71.92 72.25 70.87 70.93 2,155,598 -0.90(-1.25%)
Aug 03, 2023 72.68 73.04 71.75 71.83 3,705,336 -0.90(-1.23%)
Aug 02, 2023 71.62 73.14 71.59 72.73 4,519,075 +1.07(+1.49%)
Aug 01, 2023 72.18 72.49 71.04 71.66 3,383,507 -0.39(-0.54%)
Jul 31, 2023 72.69 72.69 71.67 72.04 3,505,129 -0.68(-0.94%)
Jul 28, 2023 72.68 73.00 72.49 72.73 3,046,278 +0.43(+0.60%)
Jul 27, 2023 72.93 73.40 72.25 72.29 3,279,019 -0.71(-0.98%)
Jul 26, 2023 74.02 74.30 72.97 73.01 3,596,083 -1.13(-1.52%)
Jul 25, 2023 74.61 74.61 73.84 74.13 2,394,636 -0.33(-0.44%)
Jul 24, 2023 74.43 74.83 74.15 74.46 2,833,687 +0.24(+0.32%)
Jul 21, 2023 73.46 74.28 73.41 74.22 3,681,843 +0.62(+0.84%)
Jul 20, 2023 72.65 73.69 72.33 73.60 3,654,949 +1.11(+1.53%)
Jul 19, 2023 71.71 72.54 71.71 72.50 3,537,940 +0.87(+1.21%)
Jul 18, 2023 71.88 72.46 71.36 71.63 3,460,708 +0.00(+0.00%)
Jul 17, 2023 71.99 72.27 71.60 71.63 2,920,527 -0.67(-0.93%)
Jul 14, 2023 72.47 72.47 71.93 72.30 2,691,394 +0.21(+0.29%)
Jul 13, 2023 72.21 72.63 71.91 72.09 4,447,312 -0.15(-0.21%)
Jul 12, 2023 72.31 72.64 71.92 72.25 3,924,966 -0.13(-0.17%)
Jul 11, 2023 72.20 72.41 71.87 72.37 3,305,623 +0.28(+0.39%)
Jul 10, 2023 72.52 72.86 71.98 72.09 3,072,704 -0.37(-0.51%)
Jul 07, 2023 72.78 73.19 72.42 72.46 4,424,267 -0.65(-0.88%)
Jul 06, 2023 73.26 73.58 73.00 73.10 4,456,022 -0.84(-1.14%)
Jul 05, 2023 73.43 73.98 73.09 73.94 5,004,352 +0.18(+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.