Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 64.79 65.87 64.32 64.58 3,272,947 +0.83(+1.30%)
Sep 28, 2023 61.30 63.96 61.22 63.75 3,666,480 +1.86(+3.01%)
Sep 27, 2023 61.77 63.16 61.71 61.89 3,170,850 +0.02(+0.03%)
Sep 26, 2023 64.29 64.52 61.47 61.87 3,960,857 -2.85(-4.40%)
Sep 25, 2023 63.10 65.14 64.44 64.72 2,736,991 +0.92(+1.44%)
Sep 22, 2023 65.00 66.11 63.50 63.80 3,626,815 -0.45(-0.70%)
Sep 21, 2023 63.79 65.11 63.53 64.25 3,968,053 -0.44(-0.68%)
Sep 20, 2023 65.74 66.53 64.59 64.69 2,741,670 -1.05(-1.60%)
Sep 19, 2023 63.24 65.93 62.89 65.74 3,111,185 +1.89(+2.96%)
Sep 18, 2023 64.26 64.82 63.63 63.85 3,451,520 -1.09(-1.68%)
Sep 15, 2023 66.63 67.00 63.86 64.94 6,547,168 -1.74(-2.61%)
Sep 14, 2023 68.59 69.45 65.42 66.68 7,408,476 +2.12(+3.28%)
Sep 13, 2023 64.50 65.50 63.51 64.56 3,111,776 -0.25(-0.39%)
Sep 12, 2023 64.46 66.13 64.30 64.81 3,911,763 -0.01(-0.02%)
Sep 11, 2023 67.30 67.81 64.78 64.82 4,004,798 -2.31(-3.44%)
Sep 08, 2023 69.39 69.39 66.68 67.13 4,075,826 -1.96(-2.84%)
Sep 07, 2023 71.90 72.01 68.36 69.09 4,092,608 -3.65(-5.02%)
Sep 06, 2023 72.45 73.59 71.89 72.74 2,882,234 -0.08(-0.11%)
Sep 05, 2023 74.00 74.16 72.69 72.82 2,343,331 -1.82(-2.43%)
Sep 01, 2023 74.08 75.66 74.02 74.64 2,175,967 +1.07(+1.45%)
Aug 31, 2023 74.63 75.40 73.01 73.57 2,599,545 -0.75(-1.01%)
Aug 30, 2023 74.05 74.93 73.43 74.32 1,680,947 -0.08(-0.11%)
Aug 29, 2023 71.88 74.83 71.28 74.40 2,005,261 +2.16(+2.99%)
Aug 28, 2023 72.74 73.28 71.93 72.24 1,877,446 -0.07(-0.10%)
Aug 25, 2023 72.38 73.84 71.77 72.31 2,584,672 +0.69(+0.96%)
Aug 24, 2023 72.88 72.99 71.59 71.62 2,979,668 -1.46(-2.00%)
Aug 23, 2023 74.59 74.59 72.99 73.08 2,636,551 -0.40(-0.54%)
Aug 22, 2023 73.48 74.14 72.40 73.48 2,511,719 +0.16(+0.22%)
Aug 21, 2023 73.91 75.06 73.05 73.32 2,745,206 -0.47(-0.64%)
Aug 18, 2023 73.33 74.62 72.56 73.79 3,264,125 -1.18(-1.57%)
Aug 17, 2023 74.00 76.96 74.00 74.97 3,835,797 +1.02(+1.38%)
Aug 16, 2023 75.14 76.26 73.87 73.95 2,826,039 -1.91(-2.52%)
Aug 15, 2023 78.12 78.12 75.68 75.86 3,613,948 -3.44(-4.34%)
Aug 14, 2023 76.02 79.47 76.02 79.30 3,521,976 +2.66(+3.47%)
Aug 11, 2023 77.63 78.40 76.02 76.64 2,956,644 -1.57(-2.01%)
Aug 10, 2023 80.50 81.29 77.91 78.21 4,035,943 -1.66(-2.08%)
Aug 09, 2023 82.50 82.75 79.62 79.87 3,101,612 -2.63(-3.19%)
Aug 08, 2023 82.93 83.42 80.38 82.50 3,312,626 -1.93(-2.29%)
Aug 07, 2023 82.00 84.75 80.75 84.43 4,071,756 +2.84(+3.48%)
Aug 04, 2023 84.31 84.80 81.17 81.59 5,118,787 -1.33(-1.60%)
Aug 03, 2023 87.21 89.78 82.48 82.92 11,500,104 -13.15(-13.69%)
Aug 02, 2023 96.50 97.44 94.27 96.07 4,044,955 -2.53(-2.57%)
Aug 01, 2023 100.56 101.80 98.23 98.60 1,810,299 -3.05(-3.00%)
Jul 31, 2023 100.20 102.81 100.17 101.65 2,631,351 +2.02(+2.03%)
Jul 28, 2023 98.03 100.69 97.70 99.63 2,651,982 +3.90(+4.07%)
Jul 27, 2023 97.50 98.65 95.40 95.73 2,506,834 -0.66(-0.68%)
Jul 26, 2023 94.88 97.56 94.87 96.39 1,923,437 +1.40(+1.47%)
Jul 25, 2023 97.16 97.60 94.50 94.99 2,014,437 -1.55(-1.61%)
Jul 24, 2023 96.61 97.67 94.50 96.54 2,446,267 -0.20(-0.21%)
Jul 21, 2023 96.92 101.96 96.72 96.74 5,530,282 +3.67(+3.94%)
Jul 20, 2023 94.73 95.05 92.46 93.07 2,351,017 -3.02(-3.14%)
Jul 19, 2023 93.82 97.02 93.69 96.09 3,087,950 +2.76(+2.96%)
Jul 18, 2023 93.52 96.29 93.15 93.33 2,076,922 -0.07(-0.07%)
Jul 17, 2023 91.50 93.67 90.22 93.40 1,714,582 +1.15(+1.25%)
Jul 14, 2023 92.32 93.24 91.12 92.25 2,597,984 -0.90(-0.97%)
Jul 13, 2023 92.85 94.54 92.29 93.15 3,044,622 +1.65(+1.80%)
Jul 12, 2023 95.27 95.43 91.49 91.50 3,059,216 -2.21(-2.36%)
Jul 11, 2023 88.76 94.82 88.69 93.71 6,237,263 +7.88(+9.18%)
Jul 10, 2023 82.28 85.86 81.90 85.83 2,527,297 +3.07(+3.71%)
Jul 07, 2023 83.00 83.93 82.60 82.76 3,143,370 -0.15(-0.18%)
Jul 06, 2023 83.06 83.95 81.96 82.91 2,931,406 -2.24(-2.63%)
Jul 05, 2023 84.89 85.36 82.40 85.15 3,320,060 -0.25(-0.29%)
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.