Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 42.73 44.09 41.78 43.57 5,062,035 +0.78(+1.83%)
Oct 30, 2023 43.91 44.96 42.47 42.79 5,058,450 -0.76(-1.75%)
Oct 27, 2023 45.94 45.97 43.25 43.55 3,795,702 -2.40(-5.23%)
Oct 26, 2023 44.24 47.77 44.06 45.96 8,118,724 -6.06(-11.65%)
Oct 25, 2023 51.88 52.11 51.09 52.02 1,881,357 -0.23(-0.44%)
Oct 24, 2023 51.58 52.49 51.51 52.25 1,486,588 +0.75(+1.46%)
Oct 23, 2023 52.84 52.84 51.31 51.49 1,820,685 -1.77(-3.32%)
Oct 20, 2023 53.60 53.92 52.33 53.26 1,480,365 -0.53(-0.99%)
Oct 19, 2023 55.06 55.17 53.67 53.79 1,010,666 -1.32(-2.40%)
Oct 18, 2023 55.20 55.46 54.64 55.11 1,107,250 -0.38(-0.68%)
Oct 17, 2023 53.77 56.06 53.48 55.49 2,393,415 +1.51(+2.80%)
Oct 16, 2023 53.64 54.54 53.10 53.98 1,433,312 +0.79(+1.48%)
Oct 13, 2023 52.63 53.39 52.14 53.20 1,767,475 +0.33(+0.63%)
Oct 12, 2023 55.33 55.42 52.50 52.86 2,561,823 -2.47(-4.46%)
Oct 11, 2023 56.68 56.92 54.94 55.33 1,890,919 -1.25(-2.22%)
Oct 10, 2023 55.87 57.07 55.81 56.59 1,787,628 +0.78(+1.40%)
Oct 09, 2023 55.79 55.90 54.95 55.81 1,198,136 -0.02(-0.03%)
Oct 06, 2023 56.57 56.75 54.87 55.83 1,909,837 -1.09(-1.92%)
Oct 05, 2023 59.05 59.05 56.88 56.92 1,571,095 -2.26(-3.82%)
Oct 04, 2023 59.76 60.14 58.77 59.18 1,579,292 -0.66(-1.11%)
Oct 03, 2023 60.85 61.00 59.58 59.85 1,961,658 -1.23(-2.01%)
Oct 02, 2023 62.50 62.62 60.90 61.07 1,530,879 -1.77(-2.81%)
Sep 29, 2023 62.81 63.27 62.40 62.84 1,048,468 +0.53(+0.85%)
Sep 28, 2023 61.50 62.37 61.36 62.31 1,211,811 +0.56(+0.91%)
Sep 27, 2023 63.22 63.37 61.48 61.75 1,975,325 -0.27(-0.43%)
Sep 26, 2023 62.79 63.12 61.96 62.01 962,887 -1.32(-2.09%)
Sep 25, 2023 61.97 63.67 62.34 63.33 1,537,078 +1.36(+2.19%)
Sep 22, 2023 63.20 63.54 61.91 61.97 1,087,000 -1.20(-1.90%)
Sep 21, 2023 63.00 63.71 62.91 63.17 905,740 -0.16(-0.26%)
Sep 20, 2023 62.95 63.94 62.95 63.33 1,043,312 +0.36(+0.57%)
Sep 19, 2023 62.56 63.20 62.45 62.97 995,343 +0.26(+0.41%)
Sep 18, 2023 63.15 63.56 62.50 62.72 1,579,185 -0.34(-0.54%)
Sep 15, 2023 64.05 64.31 62.94 63.06 4,098,759 -1.67(-2.58%)
Sep 14, 2023 66.01 66.14 64.71 64.73 1,767,200 -1.00(-1.52%)
Sep 13, 2023 66.82 67.08 65.49 65.73 1,858,084 -1.12(-1.68%)
Sep 12, 2023 66.52 67.37 66.26 66.85 1,200,750 +0.58(+0.87%)
Sep 11, 2023 66.72 67.38 66.05 66.27 1,476,429 -0.18(-0.27%)
Sep 08, 2023 66.73 66.91 66.14 66.45 2,055,168 -0.39(-0.58%)
Sep 07, 2023 68.84 68.91 66.05 66.84 2,984,353 -2.44(-3.52%)
Sep 06, 2023 69.01 69.90 68.84 69.28 2,498,881 +0.27(+0.39%)
Sep 05, 2023 69.03 69.27 67.98 69.01 2,329,194 -0.14(-0.21%)
Sep 01, 2023 68.77 69.30 68.42 69.16 1,319,462 +0.75(+1.10%)
Aug 31, 2023 68.08 69.01 67.84 68.41 1,502,505 +0.54(+0.80%)
Aug 30, 2023 67.78 67.89 67.09 67.86 1,110,690 +0.42(+0.62%)
Aug 29, 2023 67.12 67.66 66.41 67.45 1,596,761 +0.32(+0.48%)
Aug 28, 2023 66.37 67.35 65.98 67.12 2,197,802 +0.92(+1.39%)
Aug 25, 2023 64.70 66.86 64.48 66.20 3,543,288 +3.54(+5.66%)
Aug 24, 2023 63.31 63.48 62.36 62.66 1,801,807 -0.85(-1.33%)
Aug 23, 2023 63.63 64.18 63.00 63.50 1,731,934 -0.83(-1.28%)
Aug 22, 2023 62.22 65.07 62.18 64.33 4,230,118 +4.24(+7.05%)
Aug 21, 2023 60.43 61.01 59.87 60.09 946,245 -0.48(-0.80%)
Aug 18, 2023 59.93 60.76 59.67 60.58 801,129 +0.08(+0.13%)
Aug 17, 2023 61.63 62.31 60.49 60.50 940,776 -0.91(-1.49%)
Aug 16, 2023 60.58 61.82 60.57 61.41 962,099 +0.58(+0.95%)
Aug 15, 2023 61.90 62.28 60.65 60.83 1,521,179 -1.51(-2.42%)
Aug 14, 2023 62.24 62.49 61.21 62.34 1,535,659 -0.14(-0.23%)
Aug 11, 2023 61.76 62.65 61.47 62.49 949,166 +0.65(+1.04%)
Aug 10, 2023 63.10 63.30 61.79 61.84 910,900 -0.92(-1.47%)
Aug 09, 2023 62.42 63.18 62.20 62.76 1,334,551 +0.36(+0.58%)
Aug 08, 2023 60.96 62.48 60.81 62.40 1,792,034 +0.86(+1.39%)
Aug 07, 2023 60.49 61.72 60.22 61.55 1,864,682 +0.98(+1.62%)
Aug 04, 2023 61.91 61.93 60.09 60.57 2,501,973 -1.27(-2.06%)
Aug 03, 2023 62.71 64.50 61.27 61.84 4,301,499 +0.68(+1.12%)
Aug 02, 2023 61.18 61.29 60.49 61.16 2,491,088 -0.17(-0.28%)
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.