Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 50.50 51.46 50.14 51.26 1,468,585 +0.85(+1.69%)
Oct 30, 2023 50.87 50.95 49.91 50.41 1,420,209 +0.22(+0.44%)
Oct 27, 2023 50.96 51.23 50.03 50.19 1,250,502 -0.56(-1.10%)
Oct 26, 2023 51.34 51.96 50.13 50.75 1,837,689 -0.46(-0.90%)
Oct 25, 2023 52.41 52.92 51.11 51.21 2,104,281 -2.41(-4.49%)
Oct 24, 2023 53.14 54.47 53.08 53.62 1,633,048 +1.13(+2.15%)
Oct 23, 2023 52.73 53.63 52.03 52.49 2,294,345 -0.84(-1.58%)
Oct 20, 2023 55.11 55.11 53.28 53.33 2,948,319 -2.08(-3.75%)
Oct 19, 2023 56.49 56.83 55.32 55.41 1,358,110 -0.61(-1.09%)
Oct 18, 2023 57.65 57.96 55.89 56.02 1,645,589 -2.11(-3.63%)
Oct 17, 2023 56.52 58.83 56.45 58.13 1,552,440 +0.79(+1.38%)
Oct 16, 2023 55.43 57.66 55.21 57.34 1,635,319 +1.76(+3.17%)
Oct 13, 2023 56.30 56.79 55.24 55.58 2,358,354 -0.71(-1.26%)
Oct 12, 2023 57.38 57.51 55.78 56.29 1,813,511 -1.13(-1.97%)
Oct 11, 2023 58.32 58.66 56.86 57.42 1,560,231 -0.72(-1.24%)
Oct 10, 2023 57.67 58.61 57.45 58.14 1,514,847 +0.83(+1.45%)
Oct 09, 2023 56.01 57.75 55.78 57.31 1,664,570 +0.46(+0.81%)
Oct 06, 2023 54.66 57.25 54.53 56.85 1,894,920 +1.38(+2.49%)
Oct 05, 2023 55.67 56.13 55.13 55.47 1,629,878 -0.80(-1.42%)
Oct 04, 2023 56.69 56.93 55.55 56.27 1,991,862 +0.05(+0.09%)
Oct 03, 2023 56.82 57.45 56.00 56.22 1,869,899 -1.62(-2.80%)
Oct 02, 2023 58.33 58.60 57.31 57.84 1,975,491 -0.69(-1.18%)
Sep 29, 2023 58.84 59.80 58.34 58.53 1,472,015 +0.60(+1.04%)
Sep 28, 2023 57.00 58.30 56.02 57.93 1,896,443 +0.49(+0.85%)
Sep 27, 2023 58.90 59.00 57.18 57.44 2,183,269 -0.84(-1.44%)
Sep 26, 2023 58.00 59.37 57.85 58.28 1,996,075 -0.24(-0.41%)
Sep 25, 2023 58.65 58.86 58.31 58.52 1,695,586 -0.77(-1.30%)
Sep 22, 2023 59.61 60.12 58.27 59.29 2,864,658 +1.06(+1.82%)
Sep 21, 2023 59.15 59.79 58.22 58.23 2,380,334 -2.00(-3.32%)
Sep 20, 2023 61.05 61.94 60.18 60.23 1,513,208 -0.43(-0.71%)
Sep 19, 2023 60.50 61.12 59.51 60.66 1,869,104 -0.20(-0.33%)
Sep 18, 2023 62.00 62.60 60.77 60.86 2,935,039 -1.86(-2.97%)
Sep 15, 2023 64.29 64.83 62.15 62.72 3,714,234 -1.90(-2.94%)
Sep 14, 2023 65.20 65.32 64.11 64.62 1,755,840 +0.04(+0.06%)
Sep 13, 2023 65.72 66.00 63.73 64.58 1,679,904 -1.22(-1.85%)
Sep 12, 2023 66.48 67.62 65.48 65.80 1,949,188 -0.91(-1.36%)
Sep 11, 2023 65.65 67.02 65.09 66.71 2,151,327 +1.23(+1.88%)
Sep 08, 2023 66.68 67.48 64.71 65.48 2,377,510 -1.39(-2.08%)
Sep 07, 2023 64.85 67.31 64.61 66.87 2,617,480 +0.79(+1.20%)
Sep 06, 2023 65.25 66.26 64.98 66.08 1,719,425 +0.39(+0.59%)
Sep 05, 2023 64.51 66.23 64.03 65.69 1,779,832 +0.27(+0.41%)
Sep 01, 2023 64.71 65.85 64.57 65.42 2,469,515 +1.71(+2.68%)
Aug 31, 2023 62.30 64.33 62.30 63.71 3,184,158 +1.72(+2.77%)
Aug 30, 2023 60.06 62.38 59.93 61.99 2,260,912 +1.46(+2.41%)
Aug 29, 2023 58.20 60.64 57.89 60.53 2,529,833 +1.96(+3.35%)
Aug 28, 2023 59.71 59.94 58.55 58.57 1,599,766 -0.80(-1.35%)
Aug 25, 2023 58.81 59.91 58.20 59.37 2,331,538 +0.21(+0.35%)
Aug 24, 2023 61.94 62.26 58.98 59.16 2,468,570 -2.37(-3.85%)
Aug 23, 2023 60.15 62.80 60.07 61.53 2,511,155 +1.30(+2.16%)
Aug 22, 2023 61.00 61.02 60.00 60.23 1,708,107 -0.33(-0.54%)
Aug 21, 2023 59.30 60.75 58.98 60.56 2,243,134 +1.25(+2.11%)
Aug 18, 2023 57.49 59.47 57.10 59.31 2,635,219 +0.63(+1.07%)
Aug 17, 2023 60.35 60.43 58.60 58.68 2,871,414 -1.67(-2.77%)
Aug 16, 2023 60.79 61.91 60.31 60.35 2,599,739 -0.87(-1.42%)
Aug 15, 2023 60.90 61.36 60.22 61.22 3,572,605 -0.55(-0.89%)
Aug 14, 2023 60.65 62.36 60.11 61.77 2,726,291 -0.16(-0.26%)
Aug 11, 2023 61.00 62.11 60.36 61.93 4,423,612 +1.35(+2.23%)
Aug 10, 2023 60.65 63.57 59.89 60.58 6,069,416 +0.89(+1.49%)
Aug 09, 2023 64.12 64.70 58.80 59.69 13,306,603 +1.29(+2.21%)
Aug 08, 2023 60.01 60.09 57.10 58.40 9,499,898 -3.19(-5.18%)
Aug 07, 2023 61.42 61.74 59.82 61.59 3,119,941 +0.31(+0.51%)
Aug 04, 2023 63.12 63.57 61.04 61.28 3,344,572 -0.56(-0.91%)
Aug 03, 2023 60.73 62.20 60.30 61.84 2,708,539 +0.86(+1.41%)
Aug 02, 2023 63.56 63.81 60.82 60.98 4,095,904 -4.48(-6.84%)
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.