Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 56.58 57.49 56.41 57.31 20,324,654 +1.08(+1.92%)
Oct 30, 2023 55.45 56.49 54.82 56.22 11,209,000 +0.94(+1.71%)
Oct 27, 2023 56.38 57.03 54.98 55.28 12,128,111 -1.31(-2.31%)
Oct 26, 2023 55.80 57.25 55.71 56.59 17,657,950 +1.09(+1.97%)
Oct 25, 2023 54.66 55.97 53.97 55.50 19,621,282 +1.32(+2.43%)
Oct 24, 2023 53.51 54.48 52.20 54.18 20,407,364 +3.54(+6.99%)
Oct 23, 2023 50.40 51.66 50.08 50.64 15,464,360 -0.43(-0.85%)
Oct 20, 2023 51.06 51.79 50.81 51.07 18,107,850 -0.42(-0.82%)
Oct 19, 2023 52.37 53.07 51.49 51.50 11,781,204 -0.84(-1.60%)
Oct 18, 2023 53.16 53.84 52.16 52.33 13,828,370 -0.91(-1.72%)
Oct 17, 2023 52.67 53.90 52.64 53.25 13,596,702 -0.21(-0.39%)
Oct 16, 2023 53.56 54.10 52.65 53.45 17,451,744 -0.11(-0.20%)
Oct 13, 2023 52.62 54.31 52.59 53.56 22,709,382 +1.46(+2.81%)
Oct 12, 2023 52.16 53.05 51.34 52.10 28,455,764 -0.53(-1.01%)
Oct 11, 2023 51.16 52.66 50.82 52.63 22,788,444 +1.93(+3.80%)
Oct 10, 2023 48.83 50.74 48.68 50.70 23,564,724 +2.22(+4.58%)
Oct 09, 2023 48.84 49.56 47.55 48.48 21,002,716 -0.90(-1.83%)
Oct 06, 2023 48.22 49.62 46.34 49.38 25,147,548 +0.78(+1.60%)
Oct 05, 2023 48.96 49.27 47.41 48.61 30,429,178 -1.15(-2.31%)
Oct 04, 2023 52.79 53.03 49.68 49.76 28,979,650 -2.12(-4.09%)
Oct 03, 2023 51.18 52.20 49.63 51.88 37,024,104 +0.62(+1.21%)
Oct 02, 2023 55.12 55.42 49.33 51.26 54,962,200 -5.05(-8.97%)
Sep 29, 2023 56.69 57.75 56.01 56.31 19,384,350 +0.21(+0.37%)
Sep 28, 2023 59.27 59.66 56.01 56.11 31,692,856 -2.83(-4.80%)
Sep 27, 2023 63.60 63.82 58.51 58.94 26,053,222 -5.29(-8.23%)
Sep 26, 2023 65.97 66.04 64.16 64.23 9,199,196 -2.09(-3.16%)
Sep 25, 2023 66.07 66.34 65.90 66.32 8,806,488 -0.23(-0.34%)
Sep 22, 2023 65.37 67.22 65.21 66.55 12,001,429 +0.78(+1.18%)
Sep 21, 2023 65.97 66.55 65.63 65.77 9,623,515 -0.43(-0.65%)
Sep 20, 2023 66.91 66.97 66.09 66.20 5,904,965 -0.24(-0.36%)
Sep 19, 2023 66.89 67.00 66.20 66.44 8,358,381 -0.64(-0.95%)
Sep 18, 2023 67.64 67.69 66.75 67.08 7,664,751 -0.39(-0.58%)
Sep 15, 2023 68.16 68.70 67.43 67.47 18,710,628 -0.63(-0.92%)
Sep 14, 2023 67.72 68.17 67.25 68.10 8,082,617 +0.84(+1.24%)
Sep 13, 2023 66.72 67.60 66.72 67.26 9,080,614 +0.69(+1.03%)
Sep 12, 2023 66.35 66.87 65.96 66.57 7,314,952 +0.20(+0.30%)
Sep 11, 2023 65.86 66.73 65.81 66.38 8,120,142 +0.69(+1.05%)
Sep 08, 2023 65.13 65.86 64.94 65.69 7,615,794 +0.57(+0.88%)
Sep 07, 2023 65.15 65.83 64.75 65.12 10,154,322 +0.55(+0.85%)
Sep 06, 2023 64.90 65.28 64.24 64.57 9,410,533 -0.50(-0.77%)
Sep 05, 2023 65.68 66.12 64.68 65.07 10,176,437 -0.66(-1.00%)
Sep 01, 2023 66.19 66.42 65.32 65.73 8,440,677 +0.07(+0.10%)
Aug 31, 2023 66.35 66.63 65.59 65.66 12,002,832 -0.29(-0.43%)
Aug 30, 2023 66.21 66.57 65.68 65.95 7,590,451 -0.41(-0.62%)
Aug 29, 2023 66.62 66.69 65.97 66.36 11,403,832 -0.04(-0.06%)
Aug 28, 2023 66.62 66.96 66.36 66.40 7,324,723 +0.06(+0.09%)
Aug 25, 2023 65.70 66.59 65.63 66.34 10,361,023 +0.72(+1.10%)
Aug 24, 2023 66.27 66.78 65.48 65.62 10,876,475 -0.65(-0.99%)
Aug 23, 2023 66.45 66.52 65.70 66.27 7,909,553 +0.36(+0.55%)
Aug 22, 2023 65.51 66.20 65.17 65.91 7,550,372 +0.43(+0.66%)
Aug 21, 2023 66.14 66.19 65.09 65.48 7,022,981 -0.73(-1.11%)
Aug 18, 2023 65.74 66.44 65.73 66.21 6,444,793 +0.31(+0.47%)
Aug 17, 2023 65.74 66.53 65.69 65.90 6,840,492 -0.05(-0.07%)
Aug 16, 2023 66.11 66.33 65.70 65.95 6,589,995 +0.20(+0.31%)
Aug 15, 2023 66.53 66.61 65.57 65.75 7,892,042 -1.18(-1.76%)
Aug 14, 2023 67.21 67.29 66.67 66.93 8,216,284 -0.35(-0.52%)
Aug 11, 2023 66.67 67.30 66.54 67.28 6,683,396 +0.61(+0.92%)
Aug 10, 2023 67.65 68.00 66.53 66.66 8,157,789 -0.61(-0.91%)
Aug 09, 2023 67.15 67.92 66.88 67.28 7,634,568 +0.20(+0.31%)
Aug 08, 2023 66.71 67.31 66.29 67.07 9,106,575 +0.07(+0.10%)
Aug 07, 2023 67.84 68.06 66.98 67.01 8,601,093 -0.52(-0.77%)
Aug 04, 2023 68.87 69.01 67.37 67.52 9,363,607 -0.91(-1.33%)
Aug 03, 2023 69.50 69.80 68.39 68.43 9,297,315 -1.77(-2.52%)
Aug 02, 2023 69.80 70.62 69.76 70.20 6,751,091 -0.25(-0.36%)
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.