Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 62.60 64.81 62.30 64.54 3,088,098 +2.25(+3.61%)
Oct 30, 2023 62.34 62.82 61.89 62.29 1,957,985 +0.08(+0.12%)
Oct 27, 2023 63.61 64.28 61.91 62.21 2,301,768 -1.64(-2.57%)
Oct 26, 2023 64.92 65.35 63.82 63.86 2,154,090 -1.43(-2.19%)
Oct 25, 2023 65.47 66.02 65.05 65.29 1,898,180 -0.39(-0.59%)
Oct 24, 2023 66.31 66.84 65.30 65.67 1,726,115 -0.20(-0.31%)
Oct 23, 2023 66.21 66.91 65.67 65.87 1,959,965 -0.46(-0.70%)
Oct 20, 2023 67.06 67.13 66.08 66.34 1,971,059 -0.79(-1.18%)
Oct 19, 2023 70.01 70.02 66.73 67.13 2,901,954 -0.68(-1.00%)
Oct 18, 2023 68.18 68.62 67.44 67.81 2,070,424 -0.80(-1.17%)
Oct 17, 2023 68.39 69.08 68.07 68.61 1,708,997 +0.26(+0.38%)
Oct 16, 2023 67.55 68.61 67.31 68.35 1,822,624 +1.23(+1.83%)
Oct 13, 2023 67.76 67.91 66.89 67.12 2,119,942 -0.86(-1.26%)
Oct 12, 2023 68.49 68.61 67.51 67.98 1,978,401 -0.55(-0.80%)
Oct 11, 2023 68.02 68.77 67.73 68.53 1,717,561 +0.55(+0.81%)
Oct 10, 2023 68.21 69.17 67.90 67.98 2,243,961 +0.13(+0.19%)
Oct 09, 2023 66.07 68.14 65.93 67.85 2,124,651 +1.44(+2.17%)
Oct 06, 2023 65.02 67.05 64.83 66.42 2,337,767 +1.09(+1.67%)
Oct 05, 2023 65.63 66.01 65.03 65.32 1,892,168 -0.90(-1.36%)
Oct 04, 2023 66.38 66.99 65.70 66.22 2,416,466 +0.92(+1.41%)
Oct 03, 2023 66.62 66.85 64.71 65.30 1,941,066 -1.43(-2.14%)
Oct 02, 2023 67.18 67.46 66.41 66.73 2,219,246 -0.37(-0.55%)
Sep 29, 2023 66.99 67.41 66.48 67.10 1,995,719 +0.55(+0.83%)
Sep 28, 2023 65.84 66.72 65.45 66.55 1,412,557 +0.51(+0.78%)
Sep 27, 2023 65.87 66.37 65.39 66.04 2,007,489 +0.33(+0.50%)
Sep 26, 2023 67.09 67.50 65.60 65.71 2,262,756 -1.70(-2.52%)
Sep 25, 2023 66.65 67.58 67.09 67.41 1,991,519 +0.52(+0.78%)
Sep 22, 2023 68.15 68.35 66.68 66.89 2,401,236 -1.16(-1.70%)
Sep 21, 2023 67.61 68.68 67.61 68.05 2,369,586 -0.29(-0.42%)
Sep 20, 2023 69.46 69.67 68.34 68.34 1,979,222 -0.67(-0.97%)
Sep 19, 2023 68.09 69.27 67.77 69.00 2,212,698 +0.77(+1.13%)
Sep 18, 2023 68.85 68.98 67.90 68.23 1,851,462 -0.80(-1.16%)
Sep 15, 2023 69.81 70.07 69.00 69.03 2,582,843 -1.01(-1.44%)
Sep 14, 2023 69.97 70.55 69.44 70.04 2,089,142 +1.13(+1.63%)
Sep 13, 2023 70.05 70.06 68.47 68.92 1,502,928 -0.49(-0.70%)
Sep 12, 2023 69.34 69.92 68.96 69.41 1,479,854 +0.12(+0.18%)
Sep 11, 2023 70.35 70.55 69.16 69.28 2,261,315 -0.55(-0.79%)
Sep 08, 2023 69.25 69.85 68.81 69.83 1,710,772 +0.53(+0.77%)
Sep 07, 2023 69.91 70.02 69.25 69.30 2,902,469 -1.02(-1.45%)
Sep 06, 2023 70.10 70.77 69.45 70.32 2,571,554 -0.20(-0.28%)
Sep 05, 2023 71.78 72.00 70.47 70.52 2,479,758 -1.26(-1.75%)
Sep 01, 2023 73.13 73.31 71.18 71.78 2,736,963 -1.13(-1.54%)
Aug 31, 2023 72.58 73.12 72.21 72.90 3,239,711 +0.50(+0.68%)
Aug 30, 2023 73.37 73.82 71.55 72.41 3,203,599 -0.95(-1.30%)
Aug 29, 2023 72.40 75.25 71.17 73.36 7,938,181 +2.73(+3.86%)
Aug 28, 2023 69.84 70.94 68.86 70.64 4,683,995 +1.33(+1.93%)
Aug 25, 2023 69.97 70.56 68.99 69.30 2,531,660 -0.44(-0.63%)
Aug 24, 2023 71.16 71.68 69.64 69.74 2,168,890 -1.50(-2.10%)
Aug 23, 2023 70.48 71.57 70.32 71.24 3,046,125 +0.45(+0.63%)
Aug 22, 2023 73.66 73.97 70.59 70.79 3,788,386 -4.43(-5.90%)
Aug 21, 2023 74.97 75.81 74.82 75.22 1,529,223 +0.28(+0.37%)
Aug 18, 2023 73.71 75.20 73.62 74.95 1,725,369 +0.83(+1.12%)
Aug 17, 2023 74.97 75.72 73.93 74.12 1,623,995 -0.69(-0.92%)
Aug 16, 2023 74.79 75.87 74.29 74.80 2,206,875 -0.04(-0.05%)
Aug 15, 2023 74.95 75.17 73.82 74.84 2,136,898 -0.67(-0.88%)
Aug 14, 2023 75.30 76.10 74.96 75.51 1,321,221 -0.10(-0.14%)
Aug 11, 2023 76.35 76.84 75.41 75.61 1,566,890 -1.07(-1.39%)
Aug 10, 2023 76.08 76.78 75.78 76.68 2,076,045 +1.30(+1.72%)
Aug 09, 2023 75.40 76.10 75.10 75.38 1,636,810 -0.10(-0.14%)
Aug 08, 2023 75.58 75.69 74.09 75.49 2,068,310 -0.87(-1.14%)
Aug 07, 2023 76.44 76.72 75.79 76.36 1,672,851 +0.23(+0.30%)
Aug 04, 2023 77.64 77.85 75.68 76.13 2,154,447 -1.41(-1.82%)
Aug 03, 2023 77.53 77.87 76.94 77.54 1,968,211 +0.07(+0.09%)
Aug 02, 2023 78.42 78.53 77.19 77.47 1,843,307 -1.46(-1.85%)
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.