Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 54.28 54.76 54.07 54.36 274,653 +0.02(+0.04%)
Oct 30, 2023 54.33 54.48 53.52 54.34 313,246 +0.72(+1.34%)
Oct 27, 2023 53.62 54.11 52.91 53.62 343,810 -0.08(-0.15%)
Oct 26, 2023 54.08 55.33 53.57 53.70 616,892 +0.48(+0.90%)
Oct 25, 2023 53.13 53.60 52.12 53.22 576,336 +0.13(+0.24%)
Oct 24, 2023 54.08 54.24 53.03 53.09 300,246 -0.33(-0.62%)
Oct 23, 2023 53.14 54.24 52.91 53.42 400,738 +0.37(+0.70%)
Oct 20, 2023 52.73 53.79 52.16 53.05 473,429 +0.32(+0.61%)
Oct 19, 2023 53.53 53.84 52.67 52.73 607,438 -0.87(-1.62%)
Oct 18, 2023 56.56 56.56 53.19 53.60 625,647 -3.59(-6.28%)
Oct 17, 2023 56.95 58.46 56.95 57.19 393,091 -0.31(-0.54%)
Oct 16, 2023 57.09 57.83 56.31 57.50 204,584 +1.47(+2.62%)
Oct 13, 2023 57.57 57.57 55.85 56.03 258,050 -1.26(-2.19%)
Oct 12, 2023 58.61 58.61 56.95 57.29 209,787 -1.64(-2.78%)
Oct 11, 2023 58.69 59.40 58.54 58.93 289,682 +0.55(+0.94%)
Oct 10, 2023 57.53 59.31 57.53 58.38 354,896 +0.79(+1.37%)
Oct 09, 2023 56.82 57.76 55.97 57.59 198,468 +0.44(+0.77%)
Oct 06, 2023 55.38 57.37 55.38 57.15 284,971 +1.27(+2.27%)
Oct 05, 2023 55.94 56.36 55.55 55.88 242,019 -0.23(-0.41%)
Oct 04, 2023 55.66 56.38 54.72 56.11 224,092 +0.79(+1.42%)
Oct 03, 2023 56.34 56.81 54.88 55.33 192,897 -1.58(-2.77%)
Oct 02, 2023 56.43 57.19 56.05 56.90 373,206 +0.16(+0.28%)
Sep 29, 2023 57.73 57.88 56.56 56.74 253,133 -0.63(-1.10%)
Sep 28, 2023 56.98 57.92 56.31 57.37 334,291 +0.63(+1.11%)
Sep 27, 2023 55.38 56.99 55.38 56.74 370,916 +1.34(+2.41%)
Sep 26, 2023 56.63 56.77 55.26 55.41 440,391 -1.56(-2.73%)
Sep 25, 2023 56.48 57.22 56.56 56.96 340,919 +0.14(+0.25%)
Sep 22, 2023 56.53 57.60 56.40 56.82 354,699 +0.27(+0.48%)
Sep 21, 2023 60.33 60.33 56.54 56.55 544,077 -4.53(-7.42%)
Sep 20, 2023 62.06 62.93 60.96 61.08 304,183 -0.55(-0.89%)
Sep 19, 2023 60.41 61.69 59.49 61.63 433,382 +0.90(+1.48%)
Sep 18, 2023 60.86 61.79 60.20 60.73 432,728 -0.01(-0.02%)
Sep 15, 2023 60.70 60.85 59.43 60.74 1,401,073 -0.06(-0.10%)
Sep 14, 2023 61.42 62.11 60.42 60.80 575,600 -0.29(-0.47%)
Sep 13, 2023 62.50 63.55 60.74 61.09 525,346 -1.71(-2.72%)
Sep 12, 2023 64.26 64.92 62.60 62.80 610,014 -1.79(-2.77%)
Sep 11, 2023 65.66 66.22 64.38 64.58 394,989 -0.84(-1.28%)
Sep 08, 2023 66.08 66.60 65.24 65.42 348,703 -0.13(-0.20%)
Sep 07, 2023 65.05 65.82 64.36 65.55 329,749 +0.52(+0.80%)
Sep 06, 2023 64.11 65.48 64.07 65.03 308,495 +0.92(+1.43%)
Sep 05, 2023 66.16 66.16 63.28 64.12 620,163 -1.32(-2.01%)
Sep 01, 2023 63.42 66.00 63.40 65.43 463,847 +2.59(+4.12%)
Aug 31, 2023 62.64 63.50 62.64 62.84 443,381 +0.28(+0.45%)
Aug 30, 2023 62.32 63.19 62.30 62.56 396,721 +0.02(+0.03%)
Aug 29, 2023 60.39 62.71 60.14 62.54 333,871 +1.97(+3.26%)
Aug 28, 2023 60.89 61.23 60.41 60.57 217,132 +0.08(+0.13%)
Aug 25, 2023 60.04 60.88 59.35 60.49 171,205 +0.70(+1.17%)
Aug 24, 2023 60.93 61.23 59.40 59.79 343,198 -1.58(-2.58%)
Aug 23, 2023 60.05 62.43 60.00 61.38 524,428 +1.79(+3.01%)
Aug 22, 2023 62.18 62.25 58.55 59.58 776,070 -2.17(-3.52%)
Aug 21, 2023 61.55 61.82 61.02 61.76 294,353 +0.22(+0.36%)
Aug 18, 2023 60.09 61.85 59.79 61.54 417,814 +0.93(+1.53%)
Aug 17, 2023 62.70 63.27 60.61 60.61 405,542 -2.22(-3.53%)
Aug 16, 2023 62.81 63.59 62.24 62.83 216,381 +0.05(+0.07%)
Aug 15, 2023 63.82 63.82 62.66 62.78 305,389 -1.16(-1.81%)
Aug 14, 2023 62.85 63.98 61.98 63.94 305,200 +1.08(+1.71%)
Aug 11, 2023 62.56 63.15 62.43 62.86 229,501 +0.18(+0.29%)
Aug 10, 2023 63.11 63.41 61.90 62.68 249,410 -0.32(-0.51%)
Aug 09, 2023 63.86 63.86 61.62 63.00 334,435 -1.04(-1.62%)
Aug 08, 2023 61.98 64.14 61.45 64.04 535,771 +1.29(+2.05%)
Aug 07, 2023 65.17 65.73 62.52 62.75 761,193 -2.36(-3.62%)
Aug 04, 2023 69.16 69.74 63.61 65.11 1,156,103 -4.07(-5.88%)
Aug 03, 2023 69.84 70.28 67.78 69.18 1,049,425 -1.60(-2.27%)
Aug 02, 2023 69.70 71.14 69.47 70.78 430,262 +0.04(+0.06%)
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.