Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 13,867,453 -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%)
Aug 01, 2023 66.77 67.64 65.59 67.45 9,953,229 -0.13(-0.19%)
Jul 31, 2023 66.95 68.31 66.76 67.58 9,067,231 +1.54(+2.33%)
Jul 28, 2023 65.01 66.26 64.87 66.04 7,783,163 +2.08(+3.25%)
Jul 27, 2023 66.32 67.79 63.52 63.96 12,817,102 -0.72(-1.11%)
Jul 26, 2023 64.50 65.90 63.91 64.68 8,654,716 -0.31(-0.48%)
Jul 25, 2023 65.91 66.48 64.85 64.99 8,522,039 -1.18(-1.78%)
Jul 24, 2023 67.00 67.70 65.51 66.17 10,434,411 +0.60(+0.92%)
Jul 21, 2023 66.26 66.64 65.19 65.57 7,400,922 +0.13(+0.20%)
Jul 20, 2023 67.27 68.27 65.03 65.44 10,729,581 -2.79(-4.09%)
Jul 19, 2023 67.88 69.13 67.41 68.23 9,134,826 +0.97(+1.44%)
Jul 18, 2023 68.46 68.46 65.25 67.26 14,980,201 -1.42(-2.07%)
Jul 17, 2023 68.60 69.89 67.87 68.68 9,652,604 +0.23(+0.34%)
Jul 14, 2023 70.61 71.43 68.42 68.45 12,111,372 -1.92(-2.73%)
Jul 13, 2023 67.02 70.50 66.81 70.37 22,962,144 +4.43(+6.72%)
Jul 12, 2023 64.37 65.95 63.70 65.94 14,853,284 +2.79(+4.42%)
Jul 11, 2023 62.25 63.28 62.11 63.15 8,326,201 +1.26(+2.04%)
Jul 10, 2023 61.25 62.04 60.51 61.89 8,454,077 +0.22(+0.36%)
Jul 07, 2023 62.11 63.33 61.60 61.67 7,984,150 -0.16(-0.26%)
Jul 06, 2023 63.05 63.30 61.44 61.83 13,313,600 -2.61(-4.05%)
Jul 05, 2023 64.63 64.73 63.07 64.44 12,537,414 -0.41(-0.63%)
Jul 03, 2023 65.04 66.42 64.37 64.85 7,509,489 +0.25(+0.39%)
Jun 30, 2023 64.47 65.35 64.20 64.60 10,880,449 +0.84(+1.32%)
Jun 29, 2023 64.78 64.81 63.17 63.76 8,516,917 -0.86(-1.33%)
Jun 28, 2023 63.80 66.31 63.29 64.62 10,716,852 +0.82(+1.29%)
Jun 27, 2023 63.45 64.54 62.78 63.80 9,587,431 +0.55(+0.87%)
Jun 26, 2023 63.37 64.94 63.12 63.25 8,594,520 -0.54(-0.85%)
Jun 23, 2023 62.03 63.92 61.58 63.79 8,620,878 +0.31(+0.49%)
Jun 22, 2023 62.65 64.06 62.05 63.48 11,138,170 +0.31(+0.49%)
Jun 21, 2023 64.16 64.85 61.85 63.17 12,503,708 -1.09(-1.70%)
Jun 20, 2023 65.00 66.57 63.32 64.26 12,888,051 -0.45(-0.70%)
Jun 16, 2023 66.99 67.36 64.51 64.71 13,567,850 -1.39(-2.10%)
Jun 15, 2023 65.33 66.34 63.82 66.10 11,957,113 +0.22(+0.33%)
Jun 14, 2023 63.98 66.56 63.85 65.88 16,706,877 +2.04(+3.20%)
Jun 13, 2023 66.00 66.50 63.30 63.84 16,195,412 -1.17(-1.80%)
Jun 12, 2023 62.10 65.62 61.93 65.01 23,179,572 +3.65(+5.95%)
Jun 09, 2023 59.80 62.30 59.60 61.36 12,947,267 +2.08(+3.51%)
Jun 08, 2023 59.28 61.12 58.08 59.28 13,227,578 -0.28(-0.47%)
Jun 07, 2023 64.01 64.82 59.33 59.56 18,013,504 -4.10(-6.44%)
Jun 06, 2023 61.90 64.06 60.72 63.66 29,194,752 +3.74(+6.24%)
Jun 05, 2023 58.04 60.85 57.82 59.92 15,257,110 +1.63(+2.80%)
Jun 02, 2023 59.03 59.78 57.94 58.29 12,246,522 +0.35(+0.60%)
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.