Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 75.74 76.04 75.14 75.93 1,622,293 +0.20(+0.26%)
Oct 30, 2023 75.65 76.19 75.39 75.73 1,505,921 +0.55(+0.73%)
Oct 27, 2023 75.73 76.49 74.48 75.18 1,664,385 -0.77(-1.01%)
Oct 26, 2023 74.82 77.19 74.82 75.95 2,453,760 +1.66(+2.23%)
Oct 25, 2023 75.09 75.45 74.10 74.29 2,574,055 -0.67(-0.89%)
Oct 24, 2023 75.65 76.24 74.96 74.96 1,421,877 +0.06(+0.08%)
Oct 23, 2023 75.74 76.09 74.88 74.90 1,177,408 -0.93(-1.23%)
Oct 20, 2023 77.53 78.04 75.73 75.83 1,333,215 -1.44(-1.86%)
Oct 19, 2023 78.30 78.75 77.08 77.27 1,158,959 -1.18(-1.50%)
Oct 18, 2023 79.60 79.97 78.34 78.45 1,843,993 -1.36(-1.70%)
Oct 17, 2023 78.63 81.31 78.62 79.81 1,896,315 +0.61(+0.77%)
Oct 16, 2023 78.93 79.57 78.24 79.20 988,706 +0.98(+1.25%)
Oct 13, 2023 78.60 79.12 77.57 78.22 1,203,358 +0.01(+0.01%)
Oct 12, 2023 79.80 79.80 77.24 78.21 1,087,183 -1.48(-1.86%)
Oct 11, 2023 78.78 79.72 78.27 79.69 1,115,082 +0.69(+0.87%)
Oct 10, 2023 79.50 79.64 78.84 79.00 1,196,754 -0.14(-0.18%)
Oct 09, 2023 77.07 79.30 76.83 79.14 1,029,164 +2.31(+3.00%)
Oct 06, 2023 75.16 77.70 75.04 76.83 1,038,345 +1.40(+1.85%)
Oct 05, 2023 75.87 76.38 75.05 75.43 1,119,354 -0.61(-0.80%)
Oct 04, 2023 76.19 76.45 75.08 76.04 1,285,919 -0.31(-0.41%)
Oct 03, 2023 76.82 77.16 76.02 76.35 1,248,432 -0.87(-1.13%)
Oct 02, 2023 77.72 78.45 76.93 77.22 1,396,262 -0.85(-1.09%)
Sep 29, 2023 78.97 79.23 77.88 78.07 1,701,822 -0.55(-0.70%)
Sep 28, 2023 78.96 79.66 78.54 78.62 1,368,623 -0.25(-0.32%)
Sep 27, 2023 78.44 79.59 78.07 78.87 1,896,132 +0.93(+1.19%)
Sep 26, 2023 78.35 79.30 77.92 77.94 1,645,419 -0.87(-1.10%)
Sep 25, 2023 77.37 79.18 78.67 78.81 1,692,559 +1.09(+1.40%)
Sep 22, 2023 77.85 78.38 77.55 77.72 1,402,419 -0.13(-0.17%)
Sep 21, 2023 78.71 78.75 77.66 77.85 1,933,144 -1.45(-1.83%)
Sep 20, 2023 77.40 80.52 77.27 79.30 3,690,257 +3.73(+4.93%)
Sep 19, 2023 76.00 76.20 74.88 75.57 1,288,712 -0.49(-0.64%)
Sep 18, 2023 76.14 76.99 75.77 76.06 1,037,093 -0.08(-0.10%)
Sep 15, 2023 75.68 76.54 75.48 76.14 4,910,713 +0.03(+0.04%)
Sep 14, 2023 75.80 76.19 75.34 76.11 971,241 +0.57(+0.75%)
Sep 13, 2023 75.53 75.90 74.87 75.54 1,033,904 +0.02(+0.03%)
Sep 12, 2023 75.33 76.13 75.17 75.52 833,337 -0.36(-0.47%)
Sep 11, 2023 75.85 76.18 75.03 75.88 1,087,858 +0.37(+0.49%)
Sep 08, 2023 75.39 75.99 75.01 75.51 1,323,833 +0.10(+0.13%)
Sep 07, 2023 75.80 75.91 74.52 75.41 1,682,863 -0.48(-0.63%)
Sep 06, 2023 76.87 77.38 75.57 75.89 1,038,567 -0.93(-1.21%)
Sep 05, 2023 77.95 78.11 76.75 76.82 845,299 -1.31(-1.67%)
Sep 01, 2023 78.20 78.57 77.79 78.13 629,841 +0.51(+0.66%)
Aug 31, 2023 77.65 77.95 77.41 77.62 1,434,825 +0.14(+0.18%)
Aug 30, 2023 76.85 77.68 76.85 77.48 940,767 +0.63(+0.82%)
Aug 29, 2023 75.79 76.98 75.58 76.85 1,206,798 +0.68(+0.89%)
Aug 28, 2023 75.35 76.50 75.35 76.17 1,002,264 +1.04(+1.38%)
Aug 25, 2023 75.62 75.75 74.56 75.13 962,066 -0.02(-0.03%)
Aug 24, 2023 75.48 76.60 75.11 75.15 1,195,012 -0.51(-0.67%)
Aug 23, 2023 75.47 75.81 74.92 75.66 717,277 +0.38(+0.50%)
Aug 22, 2023 75.64 76.10 74.95 75.28 808,403 -0.18(-0.24%)
Aug 21, 2023 75.16 75.85 74.91 75.46 763,027 +0.30(+0.40%)
Aug 18, 2023 73.93 75.40 73.69 75.16 994,045 +0.52(+0.70%)
Aug 17, 2023 76.03 76.23 74.63 74.64 1,002,107 -0.87(-1.15%)
Aug 16, 2023 75.77 76.32 75.46 75.51 1,058,744 -0.46(-0.60%)
Aug 15, 2023 76.97 77.32 75.92 75.97 1,311,647 -1.58(-2.04%)
Aug 14, 2023 77.96 78.13 77.49 77.55 655,881 -0.62(-0.79%)
Aug 11, 2023 77.60 78.33 76.91 78.17 754,100 +0.55(+0.71%)
Aug 10, 2023 78.08 78.67 77.31 77.62 1,086,072 -0.38(-0.49%)
Aug 09, 2023 78.28 78.77 77.65 78.00 901,856 -0.09(-0.12%)
Aug 08, 2023 78.91 78.88 77.65 78.09 1,312,544 -1.42(-1.78%)
Aug 07, 2023 78.91 80.00 78.91 79.50 1,393,625 +0.97(+1.23%)
Aug 04, 2023 77.91 79.36 77.80 78.54 1,879,266 +0.88(+1.13%)
Aug 03, 2023 76.64 77.66 75.94 77.66 1,286,126 +0.94(+1.22%)
Aug 02, 2023 77.53 77.64 76.64 76.72 1,478,845 -1.12(-1.44%)
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.