Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 46.65 47.62 45.50 47.19 12,040,009 +0.27(+0.58%)
Oct 30, 2023 47.09 47.85 46.25 46.92 10,493,981 +0.52(+1.12%)
Oct 27, 2023 48.13 48.18 46.06 46.40 12,207,695 -0.29(-0.62%)
Oct 26, 2023 48.84 49.36 45.81 46.69 17,923,506 -1.80(-3.71%)
Oct 25, 2023 50.85 51.08 48.35 48.49 12,648,396 -3.86(-7.37%)
Oct 24, 2023 51.50 52.88 51.26 52.35 7,614,769 +1.35(+2.65%)
Oct 23, 2023 50.53 51.98 49.64 51.00 8,847,309 -0.14(-0.27%)
Oct 20, 2023 51.57 52.45 50.62 51.14 8,475,762 -0.69(-1.33%)
Oct 19, 2023 53.13 53.32 51.54 51.83 10,434,687 -1.01(-1.91%)
Oct 18, 2023 54.58 56.20 52.43 52.84 15,416,676 -1.33(-2.46%)
Oct 17, 2023 52.59 54.46 52.49 54.17 7,957,282 +0.89(+1.67%)
Oct 16, 2023 51.92 53.59 51.05 53.28 10,334,220 +1.73(+3.36%)
Oct 13, 2023 53.40 54.19 50.69 51.55 14,377,911 -1.78(-3.34%)
Oct 12, 2023 54.50 55.03 52.92 53.33 10,756,426 -0.91(-1.68%)
Oct 11, 2023 55.51 55.64 53.71 54.24 8,503,269 -0.84(-1.53%)
Oct 10, 2023 53.73 55.59 53.56 55.08 9,832,929 +1.57(+2.93%)
Oct 09, 2023 52.45 53.93 52.10 53.51 9,708,430 -0.14(-0.26%)
Oct 06, 2023 51.43 53.91 51.20 53.65 12,447,834 +1.46(+2.80%)
Oct 05, 2023 52.01 52.55 51.11 52.19 9,264,704 -0.39(-0.74%)
Oct 04, 2023 52.16 52.75 51.15 52.58 10,952,633 +1.20(+2.34%)
Oct 03, 2023 53.00 53.68 51.02 51.38 11,274,569 -2.62(-4.85%)
Oct 02, 2023 54.22 55.21 53.51 54.00 8,233,427 -0.57(-1.04%)
Sep 29, 2023 54.26 55.59 54.10 54.57 13,705,289 +1.37(+2.58%)
Sep 28, 2023 51.25 53.88 50.59 53.20 13,608,071 +1.35(+2.60%)
Sep 27, 2023 51.88 52.49 51.03 51.85 9,039,828 +0.34(+0.66%)
Sep 26, 2023 52.90 53.63 51.37 51.51 10,451,922 -2.07(-3.86%)
Sep 25, 2023 52.71 53.62 52.78 53.58 8,313,409 +0.50(+0.94%)
Sep 22, 2023 54.74 55.27 52.89 53.08 9,869,998 -0.62(-1.15%)
Sep 21, 2023 55.37 55.99 53.68 53.70 11,307,021 -3.27(-5.74%)
Sep 20, 2023 58.62 58.70 56.84 56.97 8,221,077 -1.36(-2.33%)
Sep 19, 2023 59.17 59.23 56.88 58.33 13,476,620 -1.17(-1.97%)
Sep 18, 2023 62.04 62.42 59.37 59.50 11,513,272 -2.88(-4.62%)
Sep 15, 2023 63.31 63.49 61.92 62.38 8,627,242 -1.02(-1.61%)
Sep 14, 2023 63.08 63.84 62.65 63.40 7,115,947 +0.78(+1.25%)
Sep 13, 2023 62.34 63.26 61.72 62.62 6,918,004 -0.31(-0.49%)
Sep 12, 2023 63.73 64.92 62.91 62.93 7,175,799 -1.63(-2.52%)
Sep 11, 2023 63.39 64.76 62.81 64.56 7,921,624 +1.55(+2.46%)
Sep 08, 2023 64.34 64.83 62.78 63.01 9,048,917 -1.77(-2.73%)
Sep 07, 2023 64.76 65.71 63.57 64.78 8,709,372 -1.04(-1.58%)
Sep 06, 2023 65.04 66.26 65.00 65.82 8,221,627 +0.02(+0.03%)
Sep 05, 2023 66.24 66.49 65.27 65.80 8,855,499 -0.91(-1.36%)
Sep 01, 2023 66.68 67.60 65.89 66.71 13,850,365 +0.22(+0.33%)
Aug 31, 2023 64.71 66.85 63.28 66.49 30,489,918 +6.48(+10.80%)
Aug 30, 2023 58.59 60.03 58.37 60.01 7,917,273 +1.21(+2.06%)
Aug 29, 2023 56.28 59.15 56.01 58.80 9,894,400 +2.49(+4.42%)
Aug 28, 2023 56.24 56.73 55.75 56.31 7,523,447 +0.77(+1.39%)
Aug 25, 2023 55.43 56.64 54.07 55.54 8,956,004 +0.08(+0.14%)
Aug 24, 2023 57.10 57.17 54.93 55.46 8,953,277 -1.27(-2.24%)
Aug 23, 2023 54.19 57.01 54.11 56.73 13,230,006 +2.77(+5.13%)
Aug 22, 2023 54.70 55.09 53.84 53.96 6,626,944 +0.03(+0.06%)
Aug 21, 2023 53.41 54.27 52.90 53.93 7,603,948 +0.79(+1.49%)
Aug 18, 2023 51.47 53.25 51.20 53.14 12,153,792 -0.08(-0.15%)
Aug 17, 2023 55.69 55.97 52.77 53.22 13,866,799 -2.12(-3.83%)
Aug 16, 2023 55.16 55.95 54.35 55.34 8,535,114 +0.00(+0.00%)
Aug 15, 2023 55.69 56.20 54.77 55.34 9,738,010 -0.64(-1.14%)
Aug 14, 2023 54.54 55.99 54.38 55.98 6,539,118 +0.71(+1.28%)
Aug 11, 2023 55.59 55.94 54.71 55.27 8,678,108 -1.20(-2.13%)
Aug 10, 2023 56.30 57.20 55.38 56.47 11,684,581 +1.27(+2.30%)
Aug 09, 2023 56.10 57.06 55.09 55.20 9,705,984 -0.99(-1.76%)
Aug 08, 2023 56.45 57.31 55.73 56.19 12,194,779 -1.38(-2.40%)
Aug 07, 2023 57.61 58.06 56.51 57.57 10,849,108 -0.36(-0.62%)
Aug 04, 2023 60.25 61.18 57.67 57.93 17,069,476 -1.11(-1.88%)
Aug 03, 2023 61.88 64.25 58.33 59.04 35,492,912 -3.39(-5.43%)
Aug 02, 2023 65.64 66.18 61.99 62.43 25,869,476 -5.02(-7.44%)
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.