Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 62.09 62.75 61.68 62.75 4,220,732 +0.52(+0.84%)
Oct 30, 2023 62.35 62.75 61.48 62.22 3,706,810 +0.16(+0.26%)
Oct 27, 2023 63.00 63.00 61.68 62.06 3,443,173 -0.83(-1.33%)
Oct 26, 2023 62.15 63.34 62.09 62.90 2,633,943 +0.05(+0.08%)
Oct 25, 2023 63.11 63.50 62.56 62.85 3,071,813 -0.31(-0.50%)
Oct 24, 2023 63.49 63.82 62.89 63.16 3,095,360 -0.13(-0.21%)
Oct 23, 2023 63.61 63.84 63.15 63.29 3,170,383 -0.80(-1.24%)
Oct 20, 2023 65.40 65.48 63.78 64.09 4,222,412 -1.55(-2.36%)
Oct 19, 2023 65.09 66.20 64.77 65.64 4,687,167 +0.54(+0.83%)
Oct 18, 2023 65.92 66.15 64.92 65.10 4,009,853 -0.83(-1.25%)
Oct 17, 2023 66.48 66.91 65.54 65.92 4,893,106 -0.53(-0.80%)
Oct 16, 2023 65.91 66.70 65.70 66.45 4,368,783 +0.90(+1.37%)
Oct 13, 2023 65.44 65.86 65.07 65.55 3,797,127 +0.97(+1.50%)
Oct 12, 2023 64.32 64.87 64.10 64.58 3,869,472 +0.61(+0.95%)
Oct 11, 2023 63.40 64.07 63.16 63.98 4,151,332 +0.57(+0.90%)
Oct 10, 2023 62.51 63.52 62.51 63.41 4,281,473 +0.86(+1.38%)
Oct 09, 2023 61.31 62.74 61.03 62.55 5,708,694 +2.32(+3.86%)
Oct 06, 2023 59.26 60.67 58.72 60.22 5,384,238 +1.01(+1.70%)
Oct 05, 2023 57.66 59.40 57.65 59.22 5,755,393 +1.03(+1.78%)
Oct 04, 2023 57.97 58.51 57.45 58.18 5,723,116 -0.60(-1.02%)
Oct 03, 2023 58.20 58.79 57.57 58.78 6,753,842 +0.12(+0.21%)
Oct 02, 2023 60.39 60.61 58.43 58.66 6,128,197 -1.50(-2.49%)
Sep 29, 2023 61.59 61.64 59.90 60.16 6,946,487 -1.38(-2.25%)
Sep 28, 2023 61.09 62.06 61.09 61.54 8,869,607 +0.36(+0.59%)
Sep 27, 2023 61.50 61.77 60.87 61.18 9,308,710 +0.03(+0.05%)
Sep 26, 2023 62.77 63.08 60.90 61.15 8,934,876 -1.95(-3.10%)
Sep 25, 2023 62.31 63.43 62.61 63.11 62,478,076 +0.33(+0.53%)
Sep 22, 2023 63.50 63.95 62.38 62.77 16,019,798 +0.19(+0.30%)
Sep 21, 2023 63.44 63.75 62.17 62.58 9,160,385 -0.97(-1.52%)
Sep 20, 2023 64.21 64.70 63.50 63.55 6,271,241 -0.73(-1.14%)
Sep 19, 2023 65.11 65.11 63.66 64.28 4,642,982 -0.39(-0.60%)
Sep 18, 2023 64.51 64.79 63.62 64.67 4,944,898 +0.62(+0.96%)
Sep 15, 2023 64.49 65.18 63.94 64.05 7,545,893 -0.94(-1.44%)
Sep 14, 2023 64.22 65.07 64.16 64.99 4,741,829 +1.45(+2.28%)
Sep 13, 2023 62.98 63.63 62.54 63.54 3,667,515 +0.64(+1.03%)
Sep 12, 2023 61.52 63.17 61.44 62.90 4,121,382 +1.70(+2.77%)
Sep 11, 2023 61.88 62.08 60.89 61.20 2,875,593 -0.23(-0.37%)
Sep 08, 2023 61.35 61.88 61.23 61.43 3,540,503 +0.44(+0.72%)
Sep 07, 2023 60.15 61.35 59.78 60.99 5,971,969 +0.63(+1.04%)
Sep 06, 2023 61.98 62.01 60.03 60.36 4,289,045 -1.91(-3.06%)
Sep 05, 2023 62.35 62.77 62.14 62.27 2,545,122 +0.10(+0.17%)
Sep 01, 2023 62.55 62.94 61.82 62.17 3,055,306 +0.33(+0.54%)
Aug 31, 2023 62.31 62.44 61.80 61.83 3,623,435 -0.22(-0.35%)
Aug 30, 2023 62.02 62.45 61.87 62.05 1,999,104 +0.17(+0.28%)
Aug 29, 2023 62.02 62.11 61.69 61.88 1,828,261 -0.12(-0.20%)
Aug 28, 2023 61.97 62.31 61.73 62.00 1,415,945 +0.41(+0.66%)
Aug 25, 2023 61.47 62.11 61.34 61.60 2,361,258 +0.54(+0.89%)
Aug 24, 2023 61.05 61.99 61.05 61.06 2,046,096 -0.30(-0.49%)
Aug 23, 2023 61.07 61.56 60.35 61.36 1,663,183 -0.15(-0.25%)
Aug 22, 2023 62.02 62.25 61.48 61.51 1,591,995 -0.38(-0.61%)
Aug 21, 2023 62.34 62.53 61.54 61.89 1,879,602 -0.32(-0.52%)
Aug 18, 2023 61.44 62.45 61.43 62.21 2,301,210 +0.25(+0.40%)
Aug 17, 2023 62.28 62.62 61.61 61.97 3,447,519 +0.09(+0.15%)
Aug 16, 2023 61.88 62.47 61.66 61.87 2,747,030 -0.18(-0.29%)
Aug 15, 2023 62.13 62.37 61.76 62.05 2,048,546 -0.49(-0.79%)
Aug 14, 2023 63.05 63.47 61.90 62.55 2,017,541 -0.28(-0.44%)
Aug 11, 2023 61.93 62.93 61.85 62.82 1,957,902 +1.03(+1.67%)
Aug 10, 2023 61.51 62.17 61.31 61.79 2,348,140 +0.76(+1.24%)
Aug 09, 2023 61.17 61.83 60.63 61.03 3,023,660 +0.19(+0.31%)
Aug 08, 2023 61.26 61.25 59.80 60.84 3,415,067 -1.00(-1.61%)
Aug 07, 2023 61.88 62.21 61.54 61.83 3,434,636 -0.05(-0.08%)
Aug 04, 2023 62.76 63.43 61.83 61.88 2,438,798 -0.67(-1.08%)
Aug 03, 2023 62.12 63.04 62.02 62.55 2,096,524 +0.42(+0.67%)
Aug 02, 2023 62.54 62.54 61.71 62.14 2,268,470 -1.02(-1.62%)
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.