Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 64.06 64.09 62.81 63.04 7,159,560 -1.41(-2.19%)
Sep 28, 2023 63.74 64.59 63.74 64.45 6,460,483 +0.88(+1.39%)
Sep 27, 2023 63.16 63.68 63.00 63.57 5,188,884 +0.99(+1.58%)
Sep 26, 2023 62.82 63.13 62.46 62.58 3,255,440 -0.78(-1.24%)
Sep 25, 2023 63.07 63.37 63.18 63.37 2,905,613 +0.19(+0.29%)
Sep 22, 2023 63.63 63.91 63.14 63.18 5,527,226 +0.06(+0.09%)
Sep 21, 2023 63.78 64.02 63.09 63.12 7,340,893 -0.46(-0.72%)
Sep 20, 2023 63.62 64.18 63.40 63.58 16,762,732 -0.24(-0.37%)
Sep 19, 2023 64.24 64.36 63.74 63.82 5,623,495 -0.06(-0.09%)
Sep 18, 2023 63.76 63.90 63.41 63.87 3,483,121 +0.57(+0.90%)
Sep 15, 2023 63.59 63.98 63.27 63.31 4,889,169 -0.68(-1.06%)
Sep 14, 2023 63.06 64.01 63.02 63.98 7,617,889 +1.38(+2.21%)
Sep 13, 2023 62.91 62.93 62.33 62.60 4,838,328 -0.14(-0.22%)
Sep 12, 2023 62.26 62.82 62.26 62.74 5,839,185 +0.54(+0.87%)
Sep 11, 2023 62.55 62.69 62.04 62.20 4,420,783 +0.31(+0.51%)
Sep 08, 2023 61.69 62.32 61.60 61.89 4,571,314 +0.17(+0.27%)
Sep 07, 2023 61.97 62.21 61.72 61.72 3,105,732 -0.35(-0.57%)
Sep 06, 2023 61.72 62.26 61.63 62.07 3,717,312 +0.53(+0.86%)
Sep 05, 2023 61.98 62.24 61.33 61.54 4,028,268 +0.00(+0.00%)
Sep 01, 2023 61.70 61.85 61.18 61.54 2,990,419 +0.74(+1.22%)
Aug 31, 2023 61.14 61.14 60.60 60.80 3,116,217 -0.15(-0.24%)
Aug 30, 2023 61.14 61.26 60.85 60.95 2,516,254 +0.23(+0.37%)
Aug 29, 2023 60.32 60.74 60.02 60.72 2,987,680 +0.58(+0.96%)
Aug 28, 2023 59.97 60.35 59.84 60.14 2,456,570 +0.38(+0.64%)
Aug 25, 2023 59.78 59.89 59.32 59.76 3,489,674 +0.56(+0.94%)
Aug 24, 2023 59.21 59.67 59.16 59.20 2,977,443 -0.26(-0.44%)
Aug 23, 2023 59.35 59.70 58.88 59.47 2,878,601 -0.20(-0.33%)
Aug 22, 2023 60.19 60.25 59.62 59.66 2,965,029 -0.48(-0.80%)
Aug 21, 2023 60.30 60.43 59.79 60.14 2,967,964 +0.22(+0.36%)
Aug 18, 2023 59.14 59.96 59.01 59.93 3,704,657 +0.21(+0.34%)
Aug 17, 2023 60.17 60.40 59.57 59.72 4,186,580 +0.30(+0.51%)
Aug 16, 2023 59.44 59.92 59.39 59.42 5,117,881 -0.24(-0.41%)
Aug 15, 2023 60.16 60.25 59.57 59.66 4,258,577 -0.62(-1.02%)
Aug 14, 2023 60.16 60.44 59.83 60.28 4,833,846 -0.84(-1.38%)
Aug 11, 2023 60.35 61.17 60.35 61.12 4,608,964 +0.10(+0.16%)
Aug 10, 2023 61.34 61.78 60.91 61.03 3,843,129 +0.45(+0.75%)
Aug 09, 2023 60.34 60.82 60.30 60.57 5,159,773 +0.81(+1.36%)
Aug 08, 2023 58.81 59.82 58.46 59.76 3,813,107 +0.23(+0.39%)
Aug 07, 2023 59.63 59.73 59.31 59.53 4,098,532 +0.28(+0.47%)
Aug 04, 2023 59.29 60.05 59.19 59.25 4,404,680 +0.54(+0.92%)
Aug 03, 2023 57.97 58.84 57.73 58.70 4,755,386 +0.65(+1.12%)
Aug 02, 2023 58.48 58.55 57.65 58.05 5,762,495 -1.07(-1.80%)
Aug 01, 2023 59.31 59.52 58.77 59.12 4,900,686 -0.59(-0.99%)
Jul 31, 2023 59.49 59.99 59.40 59.71 5,408,269 +0.67(+1.13%)
Jul 28, 2023 58.92 59.42 58.72 59.04 4,028,509 +0.14(+0.23%)
Jul 27, 2023 59.67 59.95 58.79 58.91 7,583,533 -1.76(-2.91%)
Jul 26, 2023 60.38 60.83 60.29 60.67 4,628,115 -0.40(-0.65%)
Jul 25, 2023 60.72 61.26 60.36 61.07 5,053,210 -0.34(-0.55%)
Jul 24, 2023 60.93 61.71 60.90 61.41 5,943,837 +0.40(+0.65%)
Jul 21, 2023 60.86 61.02 60.63 61.01 4,567,423 +0.36(+0.59%)
Jul 20, 2023 60.41 60.73 60.21 60.65 3,820,060 +0.84(+1.41%)
Jul 19, 2023 59.55 59.97 59.48 59.81 4,216,455 +0.67(+1.13%)
Jul 18, 2023 58.97 59.52 58.88 59.14 5,192,289 +0.22(+0.38%)
Jul 17, 2023 59.31 59.41 58.92 58.92 5,495,872 +0.13(+0.21%)
Jul 14, 2023 60.36 60.36 58.73 58.79 6,627,388 -1.39(-2.30%)
Jul 13, 2023 60.37 60.65 59.99 60.18 5,205,153 +0.31(+0.52%)
Jul 12, 2023 60.14 60.36 59.68 59.87 5,045,151 +0.89(+1.51%)
Jul 11, 2023 58.33 58.99 58.33 58.97 4,428,640 +0.92(+1.59%)
Jul 10, 2023 57.90 58.42 57.85 58.05 3,519,093 +0.26(+0.45%)
Jul 07, 2023 56.78 58.05 56.76 57.79 4,957,291 +1.09(+1.91%)
Jul 06, 2023 57.05 57.23 56.33 56.71 4,622,454 -1.29(-2.22%)
Jul 05, 2023 58.79 58.84 57.87 58.00 4,733,054 -0.97(-1.64%)
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.