Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 76.79 77.92 76.31 77.69 1,919,513 +1.39(+1.82%)
Jul 28, 2023 76.84 77.14 75.48 76.31 2,043,809 -0.14(-0.18%)
Jul 27, 2023 72.43 77.28 72.30 76.45 4,597,644 +8.11(+11.87%)
Jul 26, 2023 68.11 68.74 67.95 68.33 1,445,633 +0.28(+0.41%)
Jul 25, 2023 67.35 68.08 66.98 68.05 1,233,538 +0.14(+0.21%)
Jul 24, 2023 67.49 68.16 67.49 67.91 954,066 +0.35(+0.52%)
Jul 21, 2023 68.21 68.42 67.39 67.56 1,025,475 -0.46(-0.68%)
Jul 20, 2023 68.19 68.61 67.73 68.02 1,027,192 +0.25(+0.37%)
Jul 19, 2023 67.79 68.09 67.02 67.77 989,319 -0.09(-0.13%)
Jul 18, 2023 67.43 68.50 67.06 67.86 1,069,501 +0.48(+0.71%)
Jul 17, 2023 67.39 67.55 66.97 67.38 821,809 +0.06(+0.09%)
Jul 14, 2023 68.61 68.61 67.04 67.32 990,172 -1.54(-2.23%)
Jul 13, 2023 68.42 69.04 68.19 68.86 763,329 +0.45(+0.66%)
Jul 12, 2023 69.66 69.73 68.41 68.41 806,049 -0.59(-0.85%)
Jul 11, 2023 68.14 69.07 67.92 69.00 730,408 +1.03(+1.51%)
Jul 10, 2023 67.16 68.20 66.95 67.97 839,239 +0.51(+0.76%)
Jul 07, 2023 66.96 68.25 66.93 67.46 1,260,794 +0.51(+0.76%)
Jul 06, 2023 67.43 67.56 66.37 66.96 1,103,357 -0.13(-0.19%)
Jul 05, 2023 67.33 67.44 66.79 67.08 801,007 -0.89(-1.31%)
Jul 03, 2023 67.31 68.11 67.14 67.97 588,391 +0.41(+0.61%)
Jun 30, 2023 67.81 68.18 67.34 67.56 1,069,314 +0.30(+0.45%)
Jun 29, 2023 66.43 67.46 66.39 67.26 899,464 +0.89(+1.34%)
Jun 28, 2023 66.13 66.49 65.60 66.38 1,052,121 +0.00(+0.00%)
Jun 27, 2023 65.16 66.43 64.95 66.38 818,917 +1.19(+1.82%)
Jun 26, 2023 64.86 65.27 64.56 65.19 793,614 +0.34(+0.52%)
Jun 23, 2023 64.67 65.06 64.36 64.85 1,429,549 -0.54(-0.83%)
Jun 22, 2023 66.09 66.44 65.34 65.39 1,033,984 -1.11(-1.67%)
Jun 21, 2023 65.72 66.69 65.49 66.50 968,199 +0.50(+0.76%)
Jun 20, 2023 66.05 66.08 65.31 66.00 1,056,587 -0.58(-0.87%)
Jun 16, 2023 66.65 66.99 65.91 66.58 2,975,073 +0.21(+0.32%)
Jun 15, 2023 65.19 66.38 64.94 66.37 1,036,342 +0.74(+1.13%)
May 08, 2023 66.58 66.67 65.29 65.63 1,027,446 -0.44(-0.67%)
May 05, 2023 65.81 66.42 65.69 66.07 1,285,553 +0.79(+1.21%)
May 04, 2023 66.28 66.28 64.38 65.28 1,236,787 -1.29(-1.94%)
May 03, 2023 67.70 67.83 66.53 66.57 1,234,716 -0.74(-1.10%)
May 02, 2023 66.75 67.42 65.80 67.30 2,129,666 +0.34(+0.51%)
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.