Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 51.09 51.89 50.80 51.80 12,987,642 +0.75(+1.47%)
Oct 30, 2023 50.95 51.70 50.58 51.05 13,166,692 +0.66(+1.31%)
Oct 27, 2023 51.51 51.67 50.25 50.39 18,382,726 -1.36(-2.63%)
Oct 26, 2023 51.50 52.25 51.06 51.75 17,033,684 +0.26(+0.50%)
Oct 25, 2023 52.55 52.78 51.23 51.49 22,765,632 -2.75(-5.07%)
Oct 24, 2023 53.88 54.61 53.59 54.24 9,730,446 +0.79(+1.48%)
Oct 23, 2023 52.92 54.12 52.65 53.45 13,621,271 +0.06(+0.11%)
Oct 20, 2023 53.99 54.47 53.34 53.39 20,982,506 -1.42(-2.59%)
Oct 19, 2023 55.66 56.40 54.70 54.81 16,292,459 -0.99(-1.77%)
Oct 18, 2023 56.53 57.10 55.70 55.80 10,506,662 -1.36(-2.38%)
Oct 17, 2023 56.51 57.59 56.49 57.16 10,321,595 +0.16(+0.28%)
Oct 16, 2023 56.11 57.08 55.81 57.00 14,259,282 +1.25(+2.24%)
Oct 13, 2023 56.50 56.88 55.53 55.75 12,064,911 -0.60(-1.07%)
Oct 12, 2023 58.09 58.10 56.24 56.35 13,730,921 -1.72(-2.95%)
Oct 11, 2023 58.11 58.89 57.58 58.07 10,858,809 +0.35(+0.61%)
Oct 10, 2023 57.96 58.50 57.41 57.72 17,449,528 -0.24(-0.41%)
Oct 09, 2023 56.99 58.09 56.32 57.96 10,364,506 +0.19(+0.33%)
Oct 06, 2023 56.83 58.25 55.86 57.77 18,348,624 +0.29(+0.50%)
Oct 05, 2023 58.39 58.66 57.26 57.48 13,032,528 -1.09(-1.86%)
Oct 04, 2023 58.11 58.66 57.31 58.57 11,016,955 +1.27(+2.22%)
Oct 03, 2023 57.89 58.64 57.12 57.30 12,008,000 -1.29(-2.20%)
Oct 02, 2023 58.62 59.64 58.01 58.59 12,959,841 +0.13(+0.22%)
Sep 29, 2023 58.85 59.33 58.07 58.46 10,550,448 +0.28(+0.48%)
Sep 28, 2023 57.41 58.46 57.02 58.18 11,560,019 +0.84(+1.46%)
Sep 27, 2023 59.05 59.57 56.53 57.34 19,165,396 -1.59(-2.70%)
Sep 26, 2023 58.30 59.23 58.23 58.93 11,107,785 +0.07(+0.12%)
Sep 25, 2023 57.54 58.90 58.31 58.86 11,489,414 +0.98(+1.69%)
Sep 22, 2023 59.02 59.19 57.84 57.88 12,756,768 -0.74(-1.26%)
Sep 21, 2023 59.95 60.30 58.61 58.62 15,351,822 -2.24(-3.68%)
Sep 20, 2023 62.56 62.62 60.83 60.86 11,132,675 -1.33(-2.14%)
Sep 19, 2023 62.10 62.42 61.45 62.19 11,444,521 -0.75(-1.19%)
Sep 18, 2023 63.35 63.52 62.75 62.94 14,029,168 -1.27(-1.98%)
Sep 15, 2023 64.66 65.73 63.91 64.21 21,843,552 -0.23(-0.36%)
Sep 14, 2023 63.89 64.60 63.31 64.44 14,561,214 +1.60(+2.55%)
Sep 13, 2023 62.81 63.32 62.16 62.84 9,424,733 +0.03(+0.05%)
Sep 12, 2023 61.88 63.69 61.76 62.81 12,220,779 +0.88(+1.42%)
Sep 11, 2023 61.73 62.26 61.27 61.93 12,292,599 +0.95(+1.56%)
Sep 08, 2023 61.58 61.81 60.31 60.98 15,373,838 -0.67(-1.09%)
Sep 07, 2023 62.00 62.09 61.12 61.65 12,707,305 -1.15(-1.83%)
Sep 06, 2023 63.12 63.84 62.68 62.80 13,618,706 -0.94(-1.47%)
Sep 05, 2023 63.38 64.18 63.03 63.74 12,736,251 +0.17(+0.27%)
Sep 01, 2023 63.13 63.65 62.73 63.57 11,715,382 +1.06(+1.70%)
Aug 31, 2023 62.72 63.41 62.45 62.51 13,837,735 -0.91(-1.43%)
Aug 30, 2023 62.38 63.47 62.12 63.42 12,031,289 +0.92(+1.47%)
Aug 29, 2023 61.63 62.74 61.53 62.50 11,616,580 +0.83(+1.35%)
Aug 28, 2023 61.59 61.96 61.03 61.67 10,455,277 +0.48(+0.78%)
Aug 25, 2023 60.99 61.60 60.08 61.19 11,150,114 +0.48(+0.79%)
Aug 24, 2023 61.69 61.92 60.62 60.71 12,844,437 -1.05(-1.70%)
Aug 23, 2023 61.28 62.37 60.93 61.76 13,193,486 +0.78(+1.28%)
Aug 22, 2023 59.92 61.31 59.61 60.98 17,354,368 +1.47(+2.47%)
Aug 21, 2023 59.46 59.77 58.75 59.51 14,121,554 +0.09(+0.15%)
Aug 18, 2023 57.39 59.80 57.29 59.42 19,038,208 +0.82(+1.40%)
Aug 17, 2023 59.01 59.20 58.15 58.60 20,594,324 -1.08(-1.81%)
Aug 16, 2023 59.44 60.19 59.26 59.68 16,585,112 +0.21(+0.35%)
Aug 15, 2023 62.76 62.77 59.40 59.47 31,966,132 -3.80(-6.01%)
Aug 14, 2023 62.15 63.44 61.68 63.27 22,695,874 +1.73(+2.81%)
Aug 11, 2023 62.27 62.50 61.47 61.54 12,419,309 -1.25(-1.99%)
Aug 10, 2023 62.60 63.05 62.08 62.79 13,109,573 +0.77(+1.24%)
Aug 09, 2023 63.10 63.39 61.93 62.02 13,770,657 -1.17(-1.85%)
Aug 08, 2023 63.77 63.99 62.49 63.19 17,676,544 -1.23(-1.91%)
Aug 07, 2023 63.02 64.75 62.20 64.42 23,744,668 +1.67(+2.66%)
Aug 04, 2023 64.80 64.97 62.66 62.75 25,322,638 -1.43(-2.23%)
Aug 03, 2023 66.70 66.93 64.10 64.18 51,325,000 -9.02(-12.32%)
Aug 02, 2023 74.38 74.99 72.50 73.20 24,446,962 -2.33(-3.08%)
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.