Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 57.27 59.69 56.46 59.57 7,071,689 +3.22(+5.71%)
Oct 30, 2023 56.88 57.25 55.02 56.35 4,371,390 +0.00(+0.00%)
Oct 27, 2023 56.88 57.46 56.01 56.35 3,997,227 -0.06(-0.11%)
Oct 26, 2023 58.25 58.66 55.68 56.41 6,320,449 -2.09(-3.57%)
Oct 25, 2023 62.75 64.24 58.16 58.50 6,661,205 -2.92(-4.75%)
Oct 24, 2023 61.67 63.07 60.62 61.42 5,603,135 +0.24(+0.39%)
Oct 23, 2023 59.58 62.03 58.90 61.18 6,279,269 +1.38(+2.31%)
Oct 20, 2023 62.40 62.63 59.66 59.80 5,242,412 -2.68(-4.29%)
Oct 19, 2023 64.05 64.80 62.12 62.48 6,138,535 +0.38(+0.61%)
Oct 18, 2023 66.60 66.80 62.02 62.10 10,568,835 -6.33(-9.25%)
Oct 17, 2023 66.09 68.89 66.05 68.43 4,103,995 +1.28(+1.91%)
Oct 16, 2023 66.34 67.92 65.25 67.15 4,419,243 +1.08(+1.63%)
Oct 13, 2023 67.33 67.99 65.33 66.07 4,777,881 -1.70(-2.51%)
Oct 12, 2023 71.38 71.46 67.61 67.77 5,517,005 -3.59(-5.03%)
Oct 11, 2023 72.98 73.89 71.21 71.36 4,155,866 -1.57(-2.15%)
Oct 10, 2023 72.00 75.45 72.00 72.93 4,815,765 +1.21(+1.69%)
Oct 09, 2023 70.69 72.04 69.34 71.72 3,385,244 -0.11(-0.15%)
Oct 06, 2023 68.26 72.14 68.22 71.83 4,698,646 +1.79(+2.56%)
Oct 05, 2023 69.51 70.54 67.78 70.04 4,835,246 -0.13(-0.19%)
Oct 04, 2023 68.84 70.45 67.70 70.17 4,608,481 +1.52(+2.21%)
Oct 03, 2023 69.50 71.27 68.20 68.65 4,567,541 -1.85(-2.62%)
Oct 02, 2023 70.21 71.99 69.15 70.50 4,178,861 -0.09(-0.13%)
Sep 29, 2023 69.62 70.93 68.48 70.59 6,355,841 +2.51(+3.69%)
Sep 28, 2023 68.15 68.77 66.66 68.08 4,472,725 +0.44(+0.65%)
Sep 27, 2023 68.23 69.30 67.01 67.64 3,863,653 -0.23(-0.34%)
Sep 26, 2023 68.31 69.21 67.65 67.87 4,243,109 -0.68(-0.99%)
Sep 25, 2023 68.86 68.88 68.16 68.55 4,964,891 -0.72(-1.04%)
Sep 22, 2023 73.00 73.20 69.17 69.27 5,890,107 -2.36(-3.29%)
Sep 21, 2023 70.01 73.33 70.00 71.63 7,971,828 +0.14(+0.20%)
Sep 20, 2023 74.35 74.91 71.46 71.49 4,169,463 -2.32(-3.14%)
Sep 19, 2023 74.09 74.65 71.96 73.81 6,018,012 -0.58(-0.78%)
Sep 18, 2023 75.88 76.02 74.27 74.39 4,808,249 -1.87(-2.45%)
Sep 15, 2023 77.70 78.21 75.68 76.26 4,941,061 -1.54(-1.98%)
Sep 14, 2023 79.14 79.33 77.45 77.80 5,149,256 -0.64(-0.82%)
Sep 13, 2023 81.28 81.70 78.22 78.44 5,891,368 -2.86(-3.52%)
Sep 12, 2023 83.66 85.77 81.23 81.30 7,544,230 -2.95(-3.50%)
Sep 11, 2023 84.58 88.42 83.60 84.25 8,175,892 +0.78(+0.93%)
Sep 08, 2023 83.28 86.45 82.10 83.47 8,516,319 -0.15(-0.18%)
Sep 07, 2023 84.63 86.96 83.04 83.62 10,406,111 -2.57(-2.98%)
Sep 06, 2023 92.89 95.84 83.59 86.19 31,711,032 +2.46(+2.94%)
Sep 05, 2023 80.58 84.16 80.52 83.73 6,548,638 +2.01(+2.46%)
Sep 01, 2023 81.83 82.57 77.80 81.72 7,170,716 +0.52(+0.64%)
Aug 31, 2023 81.35 82.47 80.10 81.20 4,457,988 +0.18(+0.22%)
Aug 30, 2023 80.00 81.19 78.64 81.02 4,480,402 +0.77(+0.96%)
Aug 29, 2023 76.73 80.31 76.18 80.25 4,600,801 +3.52(+4.59%)
Aug 28, 2023 77.67 77.82 76.05 76.73 2,775,149 -0.22(-0.29%)
Aug 25, 2023 75.82 77.90 75.42 76.95 3,236,854 +0.80(+1.05%)
Aug 24, 2023 80.38 81.00 75.12 76.15 6,363,464 -4.12(-5.13%)
Aug 23, 2023 78.52 80.86 77.81 80.27 4,387,793 +1.61(+2.05%)
Aug 22, 2023 78.70 79.48 76.30 78.66 3,707,501 +0.47(+0.60%)
Aug 21, 2023 79.10 79.99 77.35 78.19 4,346,212 -1.11(-1.40%)
Aug 18, 2023 76.00 80.82 75.65 79.30 7,288,294 +2.07(+2.68%)
Aug 17, 2023 80.83 81.10 77.13 77.23 6,434,399 -3.38(-4.19%)
Aug 16, 2023 82.02 82.35 78.66 80.61 7,035,785 -2.08(-2.52%)
Aug 15, 2023 81.50 84.44 80.23 82.69 7,242,767 +0.43(+0.52%)
Aug 14, 2023 78.35 82.29 78.28 82.26 5,496,251 +3.00(+3.79%)
Aug 11, 2023 78.28 80.25 77.91 79.26 5,076,957 +0.43(+0.55%)
Aug 10, 2023 82.67 83.50 78.80 78.83 7,158,492 -2.81(-3.44%)
Aug 09, 2023 87.12 87.47 81.50 81.64 6,793,662 -4.90(-5.66%)
Aug 08, 2023 86.50 87.20 84.41 86.54 6,002,959 -1.86(-2.10%)
Aug 07, 2023 86.90 88.56 85.28 88.40 6,582,400 +2.05(+2.37%)
Aug 04, 2023 88.59 89.15 85.81 86.35 7,831,784 -2.12(-2.40%)
Aug 03, 2023 88.89 91.25 87.90 88.47 9,224,156 -2.78(-3.05%)
Aug 02, 2023 95.18 96.35 90.41 91.25 12,204,949 -6.24(-6.40%)
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.