Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 58.85 59.33 58.07 58.46 10,550,448 +0.28(+0.48%)
Sep 28, 2023 57.41 58.46 57.02 58.18 11,560,019 +0.84(+1.46%)
Sep 27, 2023 59.05 59.57 56.53 57.34 19,165,396 -1.59(-2.70%)
Sep 26, 2023 58.30 59.23 58.23 58.93 11,107,785 +0.07(+0.12%)
Sep 25, 2023 57.54 58.90 58.31 58.86 11,489,414 +0.98(+1.69%)
Sep 22, 2023 59.02 59.19 57.84 57.88 12,756,768 -0.74(-1.26%)
Sep 21, 2023 59.95 60.30 58.61 58.62 15,351,822 -2.24(-3.68%)
Sep 20, 2023 62.56 62.62 60.83 60.86 11,132,675 -1.33(-2.14%)
Sep 19, 2023 62.10 62.42 61.45 62.19 11,444,521 -0.75(-1.19%)
Sep 18, 2023 63.35 63.52 62.75 62.94 14,029,168 -1.27(-1.98%)
Sep 15, 2023 64.66 65.73 63.91 64.21 21,843,552 -0.23(-0.36%)
Sep 14, 2023 63.89 64.60 63.31 64.44 14,561,214 +1.60(+2.55%)
Sep 13, 2023 62.81 63.32 62.16 62.84 9,424,733 +0.03(+0.05%)
Sep 12, 2023 61.88 63.69 61.76 62.81 12,220,779 +0.88(+1.42%)
Sep 11, 2023 61.73 62.26 61.27 61.93 12,292,599 +0.95(+1.56%)
Sep 08, 2023 61.58 61.81 60.31 60.98 15,373,838 -0.67(-1.09%)
Sep 07, 2023 62.00 62.09 61.12 61.65 12,707,305 -1.15(-1.83%)
Sep 06, 2023 63.12 63.84 62.68 62.80 13,618,706 -0.94(-1.47%)
Sep 05, 2023 63.38 64.18 63.03 63.74 12,736,251 +0.17(+0.27%)
Sep 01, 2023 63.13 63.65 62.73 63.57 11,715,382 +1.06(+1.70%)
Aug 31, 2023 62.72 63.41 62.45 62.51 13,837,735 -0.91(-1.43%)
Aug 30, 2023 62.38 63.47 62.12 63.42 12,031,289 +0.92(+1.47%)
Aug 29, 2023 61.63 62.74 61.53 62.50 11,616,580 +0.83(+1.35%)
Aug 28, 2023 61.59 61.96 61.03 61.67 10,455,277 +0.48(+0.78%)
Aug 25, 2023 60.99 61.60 60.08 61.19 11,150,114 +0.48(+0.79%)
Aug 24, 2023 61.69 61.92 60.62 60.71 12,844,437 -1.05(-1.70%)
Aug 23, 2023 61.28 62.37 60.93 61.76 13,193,486 +0.78(+1.28%)
Aug 22, 2023 59.92 61.31 59.61 60.98 17,354,368 +1.47(+2.47%)
Aug 21, 2023 59.46 59.77 58.75 59.51 14,121,554 +0.09(+0.15%)
Aug 18, 2023 57.39 59.80 57.29 59.42 19,038,208 +0.82(+1.40%)
Aug 17, 2023 59.01 59.20 58.15 58.60 20,594,324 -1.08(-1.81%)
Aug 16, 2023 59.44 60.19 59.26 59.68 16,585,112 +0.21(+0.35%)
Aug 15, 2023 62.76 62.77 59.40 59.47 31,966,132 -3.80(-6.01%)
Aug 14, 2023 62.15 63.44 61.68 63.27 22,695,874 +1.73(+2.81%)
Aug 11, 2023 62.27 62.50 61.47 61.54 12,419,309 -1.25(-1.99%)
Aug 10, 2023 62.60 63.05 62.08 62.79 13,109,573 +0.77(+1.24%)
Aug 09, 2023 63.10 63.39 61.93 62.02 13,770,657 -1.17(-1.85%)
Aug 08, 2023 63.77 63.99 62.49 63.19 17,676,544 -1.23(-1.91%)
Aug 07, 2023 63.02 64.75 62.20 64.42 23,744,668 +1.67(+2.66%)
Aug 04, 2023 64.80 64.97 62.66 62.75 25,322,638 -1.43(-2.23%)
Aug 03, 2023 66.70 66.93 64.10 64.18 51,325,000 -9.02(-12.32%)
Aug 02, 2023 74.38 74.99 72.50 73.20 24,446,962 -2.33(-3.08%)
Aug 01, 2023 76.19 76.28 74.56 75.53 14,641,773 -0.29(-0.38%)
Jul 31, 2023 74.90 76.54 74.74 75.82 15,647,575 +1.84(+2.49%)
Jul 28, 2023 73.04 74.19 72.96 73.98 10,191,925 +1.95(+2.71%)
Jul 27, 2023 74.33 75.06 71.81 72.03 11,826,252 -1.40(-1.91%)
Jul 26, 2023 72.89 73.76 72.41 73.43 11,321,886 +0.47(+0.64%)
Jul 25, 2023 73.68 74.30 72.94 72.96 8,526,876 -0.73(-0.99%)
Jul 24, 2023 73.04 73.97 73.02 73.69 8,848,882 +0.70(+0.96%)
Jul 21, 2023 72.73 73.62 71.83 72.99 25,822,606 -0.03(-0.04%)
Jul 20, 2023 72.82 74.68 72.80 73.02 14,216,044 -1.20(-1.62%)
Jul 19, 2023 74.47 75.04 73.90 74.22 12,157,654 -0.15(-0.20%)
Jul 18, 2023 73.48 74.41 73.26 74.37 11,911,088 +0.88(+1.20%)
Jul 17, 2023 72.52 73.78 71.96 73.49 13,164,052 +1.39(+1.93%)
Jul 14, 2023 72.66 72.98 71.92 72.10 12,272,246 -0.29(-0.40%)
Jul 13, 2023 71.37 72.73 71.00 72.39 14,527,781 +1.80(+2.55%)
Jul 12, 2023 71.72 71.87 70.28 70.59 14,445,678 -0.03(-0.04%)
Jul 11, 2023 69.64 70.73 69.41 70.62 14,792,262 +1.34(+1.93%)
Jul 10, 2023 66.80 69.36 66.78 69.28 14,857,131 +2.49(+3.73%)
Jul 07, 2023 66.19 67.66 65.98 66.79 12,341,809 +0.65(+0.98%)
Jul 06, 2023 67.71 67.85 65.63 66.14 17,454,056 -2.71(-3.94%)
Jul 05, 2023 68.04 68.90 67.00 68.85 13,976,686 +0.75(+1.10%)
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.