Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 83.54 83.54 81.11 81.40 226,808 -1.67(-2.01%)
Sep 28, 2023 81.18 83.61 81.18 83.07 285,441 +2.02(+2.49%)
Sep 27, 2023 78.77 81.41 78.77 81.05 134,921 +2.28(+2.89%)
Sep 26, 2023 80.01 81.01 78.75 78.77 151,812 -1.70(-2.11%)
Sep 25, 2023 79.74 80.75 80.41 80.47 119,425 +0.34(+0.42%)
Sep 22, 2023 80.27 81.30 80.11 80.13 154,482 -0.07(-0.09%)
Sep 21, 2023 80.29 80.54 78.95 80.20 178,292 +0.37(+0.46%)
Sep 20, 2023 81.26 81.34 79.80 79.83 174,135 -1.09(-1.35%)
Sep 19, 2023 80.37 82.10 80.08 80.92 235,798 +1.11(+1.39%)
Sep 18, 2023 79.40 81.26 79.22 79.81 160,194 +0.75(+0.95%)
Sep 15, 2023 80.03 80.46 78.34 79.06 653,763 -0.76(-0.95%)
Sep 14, 2023 79.21 79.90 78.31 79.82 164,601 +1.27(+1.62%)
Sep 13, 2023 79.45 79.72 78.02 78.55 200,785 -1.23(-1.54%)
Sep 12, 2023 79.43 80.15 78.99 79.78 151,253 -0.32(-0.40%)
Sep 11, 2023 79.10 81.01 78.46 80.10 306,198 +1.83(+2.34%)
Sep 08, 2023 78.28 78.74 77.86 78.27 133,061 -0.34(-0.43%)
Sep 07, 2023 77.78 78.78 77.07 78.61 146,863 +1.05(+1.35%)
Sep 06, 2023 77.71 78.37 76.92 77.56 128,906 +0.41(+0.53%)
Sep 05, 2023 78.94 78.94 76.61 77.15 206,550 -2.83(-3.54%)
Sep 01, 2023 80.00 81.00 79.61 79.98 154,560 +0.96(+1.21%)
Aug 31, 2023 80.14 80.39 78.90 79.02 181,244 -0.68(-0.85%)
Aug 30, 2023 79.52 80.27 79.17 79.70 158,213 +0.43(+0.54%)
Aug 29, 2023 79.05 80.00 79.05 79.27 109,131 +0.00(+0.00%)
Aug 28, 2023 79.01 79.81 79.01 79.27 72,965 +0.78(+0.99%)
Aug 25, 2023 78.39 79.42 77.49 78.49 99,428 +0.66(+0.85%)
Aug 24, 2023 79.03 79.85 77.60 77.83 162,719 -1.76(-2.21%)
Aug 23, 2023 79.33 80.10 78.96 79.59 131,755 +0.24(+0.30%)
Aug 22, 2023 78.29 80.10 78.29 79.35 140,537 +1.21(+1.55%)
Aug 21, 2023 78.30 78.94 77.75 78.14 161,308 -0.11(-0.14%)
Aug 18, 2023 79.06 79.78 78.02 78.25 240,000 -1.62(-2.03%)
Aug 17, 2023 80.47 80.97 79.71 79.87 290,450 -0.64(-0.79%)
Aug 16, 2023 78.91 80.78 78.91 80.51 277,209 +1.16(+1.46%)
Aug 15, 2023 78.01 79.73 77.59 79.35 168,058 +1.27(+1.63%)
Aug 14, 2023 78.10 78.24 76.94 78.08 166,658 -0.62(-0.79%)
Aug 11, 2023 79.60 79.75 78.30 78.70 175,056 -1.10(-1.38%)
Aug 10, 2023 79.51 80.39 77.92 79.80 234,529 -0.09(-0.11%)
Aug 09, 2023 80.42 81.11 79.33 79.89 198,322 -0.88(-1.09%)
Aug 08, 2023 82.39 82.39 80.77 80.77 296,778 -2.87(-3.43%)
Aug 07, 2023 84.64 85.42 82.81 83.64 318,732 -0.93(-1.10%)
Aug 04, 2023 88.40 88.40 84.51 84.57 418,283 -4.03(-4.55%)
Aug 03, 2023 88.76 91.94 87.61 88.60 399,485 +5.60(+6.75%)
Aug 02, 2023 83.11 83.81 82.75 83.00 145,600 -1.29(-1.53%)
Aug 01, 2023 84.25 85.05 83.70 84.29 145,430 -0.32(-0.38%)
Jul 31, 2023 83.02 85.08 83.02 84.61 145,417 +1.75(+2.11%)
Jul 28, 2023 84.40 84.85 82.85 82.86 235,835 -0.67(-0.80%)
Jul 27, 2023 83.25 83.78 82.57 83.53 148,376 +1.02(+1.24%)
Jul 26, 2023 81.66 82.74 81.38 82.51 269,425 +0.85(+1.04%)
Jul 25, 2023 81.13 82.23 81.13 81.66 173,161 -0.17(-0.21%)
Jul 24, 2023 81.71 82.40 81.05 81.83 175,727 +0.12(+0.15%)
Jul 21, 2023 82.00 82.40 81.30 81.71 285,382 +0.43(+0.53%)
Jul 20, 2023 82.13 82.13 80.37 81.28 128,495 -0.47(-0.57%)
Jul 19, 2023 81.76 82.03 79.79 81.75 206,337 -0.21(-0.26%)
Jul 18, 2023 81.60 82.20 81.10 81.96 150,172 +0.41(+0.50%)
Jul 17, 2023 80.42 81.94 80.42 81.55 209,570 +1.18(+1.47%)
Jul 14, 2023 80.54 81.27 79.50 80.37 168,743 -0.16(-0.20%)
Jul 13, 2023 79.26 80.63 79.26 80.53 261,618 +0.77(+0.97%)
Jul 12, 2023 80.80 80.83 79.53 79.76 163,888 +0.11(+0.14%)
Jul 11, 2023 80.69 81.24 79.45 79.65 174,737 -0.91(-1.13%)
Jul 10, 2023 79.27 80.71 79.27 80.56 229,779 +1.06(+1.33%)
Jul 07, 2023 78.71 80.23 78.67 79.50 167,253 +0.91(+1.16%)
Jul 06, 2023 78.71 79.36 77.80 78.59 189,815 -0.58(-0.73%)
Jul 05, 2023 82.63 82.97 79.12 79.17 335,580 -5.98(-7.02%)
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.