Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 79.99 81.60 79.51 80.80 554,291 +1.14(+1.43%)
Aug 30, 2023 78.35 79.75 77.72 79.66 621,939 +1.27(+1.62%)
Aug 29, 2023 78.99 79.94 78.26 78.39 439,475 -0.78(-0.99%)
Aug 28, 2023 76.82 79.60 76.70 79.17 539,647 +2.51(+3.27%)
Aug 25, 2023 75.40 78.17 74.85 76.66 543,021 +1.26(+1.67%)
Aug 24, 2023 76.09 76.55 74.96 75.40 566,274 -0.12(-0.16%)
Aug 23, 2023 76.43 78.05 75.46 75.52 532,251 -0.54(-0.71%)
Aug 22, 2023 71.99 76.10 71.93 76.06 1,122,815 +4.89(+6.87%)
Aug 21, 2023 70.79 72.03 70.08 71.17 324,462 +0.39(+0.55%)
Aug 18, 2023 68.50 71.42 68.26 70.78 643,829 +1.53(+2.21%)
Aug 17, 2023 70.99 71.28 68.94 69.25 593,782 -1.27(-1.80%)
Aug 16, 2023 71.00 71.75 69.89 70.52 424,398 -0.84(-1.18%)
Aug 15, 2023 71.69 72.78 70.44 71.36 598,062 -0.29(-0.40%)
Aug 14, 2023 69.28 72.43 67.52 71.65 716,859 +2.05(+2.95%)
Aug 11, 2023 70.50 70.80 69.12 69.60 776,527 -0.90(-1.28%)
Aug 10, 2023 70.00 72.39 69.86 70.50 843,439 +0.43(+0.61%)
Aug 09, 2023 72.74 74.40 69.43 70.07 1,360,862 -2.47(-3.41%)
Aug 08, 2023 72.61 75.35 72.02 72.54 1,200,738 +1.45(+2.04%)
Aug 07, 2023 75.98 76.00 69.51 71.09 1,922,674 -2.57(-3.49%)
Aug 04, 2023 75.25 75.37 73.28 73.66 907,787 -1.62(-2.15%)
Aug 03, 2023 72.35 75.85 71.84 75.28 614,136 +2.02(+2.76%)
Aug 02, 2023 76.68 77.08 73.08 73.26 783,928 -4.07(-5.26%)
Aug 01, 2023 78.40 78.74 76.86 77.33 518,001 -1.14(-1.45%)
Jul 31, 2023 79.00 79.44 77.56 78.47 568,367 -0.21(-0.27%)
Jul 28, 2023 78.33 79.39 76.52 78.68 706,783 +1.29(+1.67%)
Jul 27, 2023 76.63 79.39 76.40 77.39 842,690 +1.19(+1.56%)
Jul 26, 2023 73.00 77.19 72.83 76.20 1,317,169 +3.15(+4.31%)
Jul 25, 2023 73.50 75.15 73.00 73.05 590,180 -0.45(-0.61%)
Jul 24, 2023 75.35 75.84 72.85 73.50 691,970 -1.64(-2.18%)
Jul 21, 2023 74.99 76.69 74.43 75.14 1,091,128 +0.71(+0.95%)
Jul 20, 2023 74.02 75.35 73.50 74.43 740,556 +0.19(+0.26%)
Jul 19, 2023 74.50 74.75 72.88 74.24 606,093 +0.07(+0.09%)
Jul 18, 2023 73.59 74.72 72.98 74.17 719,856 +0.89(+1.21%)
Jul 17, 2023 73.88 74.88 72.81 73.28 713,982 -0.35(-0.48%)
Jul 14, 2023 73.16 74.27 72.56 73.63 476,584 +0.63(+0.86%)
Jul 13, 2023 74.60 74.89 72.46 73.00 704,201 -1.21(-1.63%)
Jul 12, 2023 74.70 74.70 72.91 74.21 832,927 +0.25(+0.34%)
Jul 11, 2023 73.34 74.44 73.00 73.96 542,228 +0.40(+0.54%)
Jul 10, 2023 72.85 74.56 71.83 73.56 1,029,571 +0.86(+1.18%)
Jul 07, 2023 74.42 74.47 71.52 72.70 981,938 -1.21(-1.64%)
Jul 06, 2023 72.17 74.80 71.52 73.91 1,104,889 +1.14(+1.57%)
Jul 05, 2023 70.58 72.84 69.93 72.77 1,349,042 +2.53(+3.60%)
Jul 03, 2023 71.86 72.17 69.29 70.24 881,459 -1.62(-2.25%)
Jun 30, 2023 73.98 74.47 71.02 71.86 1,931,141 -1.26(-1.72%)
Jun 29, 2023 75.00 75.44 71.59 73.12 1,842,691 -1.86(-2.48%)
Jun 28, 2023 75.00 75.90 73.02 74.98 4,756,544 -8.39(-10.06%)
Jun 27, 2023 85.85 86.89 83.29 83.37 613,707 -1.95(-2.29%)
Jun 26, 2023 87.82 88.27 84.85 85.32 599,163 -2.79(-3.17%)
Jun 23, 2023 89.92 90.55 86.88 88.11 965,058 -2.24(-2.48%)
Jun 22, 2023 88.76 91.29 86.96 90.35 909,215 +1.79(+2.02%)
Jun 21, 2023 86.00 88.92 83.12 88.56 854,716 +2.46(+2.86%)
Jun 20, 2023 84.95 88.19 83.19 86.10 853,877 +1.10(+1.29%)
Jun 16, 2023 85.55 86.06 82.02 85.00 1,241,882 +0.37(+0.44%)
Jun 15, 2023 80.90 85.64 80.51 84.63 1,369,596 +3.72(+4.60%)
Jun 14, 2023 74.94 83.99 74.52 80.91 3,263,087 +6.03(+8.05%)
Jun 13, 2023 74.82 75.90 74.23 74.88 514,288 +0.04(+0.05%)
Jun 12, 2023 74.05 76.51 73.75 74.84 539,894 +1.10(+1.49%)
Jun 09, 2023 75.04 75.80 73.12 73.74 421,913 -1.50(-1.99%)
Jun 08, 2023 75.44 76.71 74.89 75.24 275,927 -0.25(-0.33%)
Jun 07, 2023 75.07 76.16 73.49 75.49 409,343 +0.63(+0.84%)
Jun 06, 2023 75.27 75.92 74.03 74.86 434,932 +0.04(+0.05%)
Jun 05, 2023 73.88 76.50 73.80 74.82 473,724 +0.70(+0.94%)
Jun 02, 2023 73.14 74.35 71.81 74.12 618,723 +1.36(+1.87%)
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.