Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 39.22 39.29 37.13 37.63 7,853,719 -0.30(-0.79%)
Aug 30, 2023 37.25 38.01 37.00 37.93 5,906,558 +0.37(+0.99%)
Aug 29, 2023 37.00 37.58 36.78 37.56 6,412,818 +0.66(+1.79%)
Aug 28, 2023 36.57 37.47 36.38 36.90 6,926,229 +0.73(+2.02%)
Aug 25, 2023 35.35 36.49 35.15 36.17 11,837,816 +0.96(+2.73%)
Aug 24, 2023 36.71 36.76 34.87 35.21 12,106,900 -1.64(-4.45%)
Aug 23, 2023 36.49 37.38 36.25 36.85 8,541,518 +0.33(+0.90%)
Aug 22, 2023 38.41 38.61 36.48 36.52 11,569,740 -2.15(-5.56%)
Aug 21, 2023 38.55 38.90 37.61 38.67 8,381,548 -0.01(-0.03%)
Aug 18, 2023 38.00 39.20 37.33 38.68 10,975,762 -0.81(-2.05%)
Aug 17, 2023 40.93 41.08 39.14 39.49 11,698,391 -1.01(-2.49%)
Aug 16, 2023 39.12 41.28 38.01 40.50 23,332,728 -0.08(-0.20%)
Aug 15, 2023 45.10 45.60 40.11 40.58 52,281,408 -16.32(-28.68%)
Aug 14, 2023 56.54 57.08 55.72 56.90 7,816,581 -0.72(-1.25%)
Aug 11, 2023 57.54 58.80 57.06 57.62 7,441,385 +0.36(+0.63%)
Aug 10, 2023 57.61 58.59 56.80 57.26 5,431,524 +0.95(+1.69%)
Aug 09, 2023 57.40 57.51 56.14 56.31 3,631,193 -1.02(-1.78%)
Aug 08, 2023 57.25 57.66 56.57 57.33 4,779,974 -1.20(-2.05%)
Aug 07, 2023 59.79 60.08 58.16 58.53 3,216,218 -0.91(-1.53%)
Aug 04, 2023 62.28 62.28 59.01 59.44 4,802,861 -2.32(-3.76%)
Aug 03, 2023 60.70 62.32 60.70 61.76 3,259,531 +0.04(+0.06%)
Aug 02, 2023 64.01 64.20 60.76 61.72 5,209,536 -4.19(-6.36%)
Aug 01, 2023 65.34 66.15 65.01 65.91 3,071,766 -0.61(-0.92%)
Jul 31, 2023 65.68 67.08 64.37 66.52 5,520,630 +2.80(+4.39%)
Jul 28, 2023 62.50 63.84 62.20 63.72 5,232,648 +3.47(+5.76%)
Jul 27, 2023 63.37 63.63 59.83 60.25 4,355,436 -1.45(-2.35%)
Jul 26, 2023 61.94 62.92 61.34 61.70 2,783,778 +0.70(+1.15%)
Jul 25, 2023 62.71 63.54 60.87 61.00 2,730,744 -0.16(-0.26%)
Jul 24, 2023 60.04 61.51 59.22 61.16 4,335,285 -0.02(-0.03%)
Jul 21, 2023 60.85 62.48 60.39 61.18 2,981,165 +1.02(+1.70%)
Jul 20, 2023 61.55 61.98 59.71 60.16 3,620,067 -2.26(-3.62%)
Jul 19, 2023 62.60 63.90 62.17 62.42 3,339,393 +0.96(+1.56%)
Jul 18, 2023 63.41 63.71 61.05 61.46 2,922,818 -1.28(-2.04%)
Jul 17, 2023 62.23 63.21 61.61 62.74 2,655,704 +0.24(+0.38%)
Jul 14, 2023 62.43 63.19 61.56 62.50 3,634,199 -0.56(-0.89%)
Jul 13, 2023 63.06 63.75 62.50 63.06 5,121,370 +2.03(+3.33%)
Jul 12, 2023 61.01 61.84 60.71 61.03 5,545,726 +1.92(+3.25%)
Jul 11, 2023 58.00 59.48 57.22 59.11 6,305,145 +1.07(+1.84%)
Jul 10, 2023 54.65 58.33 54.38 58.04 5,415,291 +3.06(+5.57%)
Jul 07, 2023 54.53 55.81 54.34 54.98 3,623,417 -0.26(-0.47%)
Jul 06, 2023 56.59 56.59 54.47 55.24 5,404,693 -2.75(-4.74%)
Jul 05, 2023 57.04 58.67 56.27 57.99 3,990,019 +0.25(+0.43%)
Jul 03, 2023 58.50 59.50 57.33 57.74 3,155,976 -0.30(-0.52%)
Jun 30, 2023 56.80 58.70 56.40 58.04 5,587,256 +1.16(+2.04%)
Jun 29, 2023 57.15 57.47 56.52 56.88 3,333,471 -0.22(-0.39%)
Jun 28, 2023 56.91 57.48 56.23 57.10 5,448,685 -0.24(-0.42%)
Jun 27, 2023 57.74 58.08 56.88 57.34 4,425,022 +0.35(+0.61%)
Jun 26, 2023 58.65 58.86 56.59 56.99 4,608,326 -1.92(-3.26%)
Jun 23, 2023 58.19 58.99 57.77 58.91 4,025,946 -0.58(-0.97%)
Jun 22, 2023 59.97 60.00 58.92 59.49 3,284,767 -0.82(-1.36%)
Jun 21, 2023 61.03 61.19 59.68 60.31 2,862,895 -0.90(-1.47%)
Jun 20, 2023 61.13 62.41 60.93 61.21 2,952,394 -0.87(-1.40%)
Jun 16, 2023 63.47 63.55 61.33 62.08 4,709,317 -0.79(-1.26%)
Jun 15, 2023 63.06 63.51 61.41 62.87 5,463,727 -0.77(-1.21%)
Jun 14, 2023 66.00 66.10 62.69 63.64 4,507,363 -2.06(-3.14%)
Jun 13, 2023 66.08 66.39 64.13 65.70 5,011,253 +0.67(+1.03%)
Jun 12, 2023 63.99 65.69 63.92 65.03 3,606,439 +1.65(+2.60%)
Jun 09, 2023 63.99 64.97 63.01 63.38 3,517,430 -0.16(-0.25%)
Jun 08, 2023 61.70 64.16 61.05 63.54 5,493,827 +2.57(+4.22%)
Jun 07, 2023 62.00 62.80 60.30 60.97 4,764,462 -0.31(-0.51%)
Jun 06, 2023 58.05 61.32 58.01 61.28 5,742,621 +2.68(+4.57%)
Jun 05, 2023 58.76 59.92 58.11 58.60 4,285,603 -0.79(-1.33%)
Jun 02, 2023 59.58 60.60 58.58 59.39 4,677,720 +1.41(+2.43%)
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.