Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 44.94 45.74 44.56 44.81 10,154,963 -0.78(-1.71%)
Sep 25, 2023 44.62 45.60 45.03 45.59 8,829,844 +0.88(+1.97%)
Sep 22, 2023 45.89 46.18 44.60 44.71 11,866,590 -0.91(-1.99%)
Sep 21, 2023 46.51 46.93 45.27 45.62 19,523,616 -1.95(-4.10%)
Sep 20, 2023 49.99 50.06 47.52 47.57 15,297,463 -2.23(-4.48%)
Sep 19, 2023 49.94 50.63 49.37 49.80 18,023,856 -1.45(-2.83%)
Sep 18, 2023 52.81 52.81 51.24 51.25 11,493,161 -1.58(-2.99%)
Sep 15, 2023 53.68 54.08 52.26 52.83 11,915,076 -1.02(-1.89%)
Sep 14, 2023 54.61 54.73 53.57 53.85 8,079,477 -0.30(-0.55%)
Sep 13, 2023 54.08 54.58 53.61 54.15 5,730,054 -0.18(-0.33%)
Sep 12, 2023 53.78 55.73 53.65 54.33 10,226,923 +0.39(+0.72%)
Sep 11, 2023 53.96 55.20 53.27 53.94 10,417,747 +0.86(+1.62%)
Sep 08, 2023 56.00 56.00 52.78 53.08 20,720,778 -2.96(-5.28%)
Sep 07, 2023 56.22 56.50 55.14 56.04 9,071,011 -1.60(-2.78%)
Sep 06, 2023 57.68 59.72 57.49 57.64 10,489,356 -1.10(-1.87%)
Sep 05, 2023 58.16 59.20 57.78 58.74 5,982,031 +0.57(+0.98%)
Sep 01, 2023 58.39 59.04 57.85 58.17 5,752,366 +0.52(+0.90%)
Aug 31, 2023 57.80 58.50 57.17 57.65 7,389,873 -0.07(-0.12%)
Aug 30, 2023 57.33 58.21 56.98 57.72 6,806,487 -0.04(-0.07%)
Aug 29, 2023 55.57 57.90 55.46 57.76 7,325,127 +1.89(+3.38%)
Aug 28, 2023 56.01 56.45 55.26 55.87 5,332,804 +0.01(+0.02%)
Aug 25, 2023 55.40 56.63 54.97 55.86 7,741,067 +0.23(+0.41%)
Aug 24, 2023 57.57 57.57 55.31 55.63 7,919,019 -1.59(-2.78%)
Aug 23, 2023 56.30 57.40 55.90 57.22 12,200,325 +1.15(+2.05%)
Aug 22, 2023 57.81 58.00 55.63 56.07 10,496,406 -1.49(-2.59%)
Aug 21, 2023 56.84 57.56 55.99 57.56 9,417,638 +0.68(+1.20%)
Aug 18, 2023 55.03 57.27 54.73 56.88 9,841,142 +0.78(+1.39%)
Aug 17, 2023 57.07 57.52 56.08 56.10 10,183,442 -1.39(-2.42%)
Aug 16, 2023 58.14 58.95 57.44 57.49 8,294,954 -0.87(-1.49%)
Aug 15, 2023 60.09 60.36 58.13 58.36 9,493,425 -1.79(-2.98%)
Aug 14, 2023 60.06 60.49 59.64 60.15 7,417,267 -0.42(-0.69%)
Aug 11, 2023 61.60 62.36 60.53 60.57 7,740,686 -1.67(-2.68%)
Aug 10, 2023 63.06 64.26 61.81 62.24 8,634,380 -0.47(-0.75%)
Aug 09, 2023 63.63 64.55 62.41 62.71 12,154,495 +0.33(+0.53%)
Aug 08, 2023 62.80 63.58 62.32 62.38 11,423,563 -1.63(-2.55%)
Aug 07, 2023 64.16 65.15 63.28 64.01 16,485,031 +0.49(+0.77%)
Aug 04, 2023 67.68 70.40 63.20 63.52 33,476,064 -10.03(-13.64%)
Aug 03, 2023 73.36 73.88 71.51 73.55 13,821,944 -0.94(-1.26%)
Aug 02, 2023 77.14 77.14 73.87 74.49 10,523,524 -4.27(-5.42%)
Aug 01, 2023 79.88 79.90 77.78 78.76 6,739,294 -1.77(-2.20%)
Jul 31, 2023 79.38 81.47 79.16 80.53 7,810,286 +2.17(+2.77%)
Jul 28, 2023 78.32 78.98 77.35 78.36 6,228,316 +2.59(+3.42%)
Jul 27, 2023 78.83 79.44 75.40 75.77 5,907,471 -1.64(-2.12%)
Jul 26, 2023 76.16 77.84 75.76 77.41 4,233,290 +0.54(+0.70%)
Jul 25, 2023 77.58 78.25 76.79 76.87 3,364,011 -0.27(-0.35%)
Jul 24, 2023 75.86 77.26 74.36 77.14 5,013,711 +1.02(+1.34%)
Jul 21, 2023 76.88 77.61 75.08 76.12 5,260,165 -0.05(-0.07%)
Jul 20, 2023 77.22 77.95 75.66 76.17 7,225,377 -2.02(-2.58%)
Jul 19, 2023 79.15 80.60 78.11 78.19 8,317,084 -0.84(-1.06%)
Jul 18, 2023 78.07 79.21 77.57 79.03 6,735,578 +0.97(+1.24%)
Jul 17, 2023 75.31 78.80 74.31 78.06 9,997,267 +2.60(+3.45%)
Jul 14, 2023 76.32 77.11 74.84 75.46 9,343,887 -0.74(-0.97%)
Jul 13, 2023 72.74 76.65 72.53 76.20 15,636,695 +4.98(+6.99%)
Jul 12, 2023 72.83 73.04 70.58 71.22 7,812,825 +0.12(+0.17%)
Jul 11, 2023 69.75 72.12 69.06 71.10 10,017,134 +2.04(+2.95%)
Jul 10, 2023 66.84 69.65 66.72 69.06 9,163,975 +1.79(+2.66%)
Jul 07, 2023 64.20 68.42 64.10 67.27 11,732,919 +2.66(+4.12%)
Jul 06, 2023 67.38 67.38 63.44 64.61 16,452,307 -4.36(-6.32%)
Jul 05, 2023 65.73 69.40 65.14 68.97 12,991,841 +2.77(+4.18%)
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.