Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 57.06 57.75 56.88 57.59 1,432,649 +0.73(+1.29%)
Oct 30, 2023 56.98 57.31 56.24 56.85 1,875,400 +0.27(+0.47%)
Oct 27, 2023 57.56 57.79 56.22 56.59 2,009,338 -1.17(-2.02%)
Oct 26, 2023 57.54 58.27 57.26 57.76 1,630,453 +0.16(+0.28%)
Oct 25, 2023 57.72 58.31 57.39 57.60 1,300,603 +0.01(+0.02%)
Oct 24, 2023 58.42 58.88 57.55 57.59 1,625,474 -0.34(-0.58%)
Oct 23, 2023 58.06 58.85 57.79 57.92 1,451,840 -0.51(-0.86%)
Oct 20, 2023 59.08 59.51 58.22 58.43 1,383,317 -0.79(-1.34%)
Oct 19, 2023 59.77 60.34 59.06 59.22 1,625,253 -0.75(-1.26%)
Oct 18, 2023 60.74 60.75 59.84 59.97 1,317,227 -1.10(-1.80%)
Oct 17, 2023 60.56 61.37 60.56 61.07 1,955,794 +0.57(+0.95%)
Oct 16, 2023 60.78 61.17 60.47 60.50 1,185,361 +0.28(+0.46%)
Oct 13, 2023 60.69 60.82 59.61 60.22 1,065,746 -0.36(-0.59%)
Oct 12, 2023 61.72 61.94 60.19 60.58 1,259,182 -0.84(-1.37%)
Oct 11, 2023 60.77 61.50 60.65 61.42 1,432,704 +0.67(+1.11%)
Oct 10, 2023 60.40 61.06 60.19 60.75 1,863,039 +0.50(+0.82%)
Oct 09, 2023 58.85 60.50 58.49 60.25 2,101,690 +1.68(+2.87%)
Oct 06, 2023 57.27 58.90 57.14 58.57 1,189,322 +1.05(+1.83%)
Oct 05, 2023 57.24 57.71 56.92 57.52 1,306,417 +0.26(+0.45%)
Oct 04, 2023 57.52 57.82 56.35 57.26 1,667,447 -0.37(-0.64%)
Oct 03, 2023 57.87 58.26 57.56 57.63 1,396,368 -0.38(-0.65%)
Oct 02, 2023 58.08 58.94 57.60 58.00 1,906,096 -0.37(-0.63%)
Sep 29, 2023 59.20 59.39 58.21 58.37 1,182,487 -0.52(-0.89%)
Sep 28, 2023 58.80 59.17 58.49 58.89 1,344,187 +0.28(+0.47%)
Sep 27, 2023 58.03 58.68 57.77 58.62 1,953,562 +0.76(+1.32%)
Sep 26, 2023 58.94 59.23 57.81 57.85 1,616,661 -1.25(-2.11%)
Sep 25, 2023 58.92 59.17 58.96 59.10 1,061,571 +0.46(+0.78%)
Sep 22, 2023 58.82 59.28 58.64 58.65 1,118,616 -0.14(-0.24%)
Sep 21, 2023 60.08 60.11 58.75 58.79 1,198,644 -1.47(-2.43%)
Sep 20, 2023 60.36 61.09 60.13 60.25 1,783,543 -0.01(-0.02%)
Sep 19, 2023 60.99 61.06 60.07 60.26 958,667 -0.59(-0.98%)
Sep 18, 2023 59.70 61.29 59.68 60.85 2,016,189 +1.23(+2.06%)
Sep 15, 2023 60.25 60.41 59.27 59.63 3,105,884 -0.60(-1.00%)
Sep 14, 2023 59.37 60.24 59.37 60.23 1,258,712 +1.35(+2.30%)
Sep 13, 2023 59.39 59.73 58.58 58.88 1,104,623 -0.68(-1.14%)
Sep 12, 2023 58.98 59.82 58.98 59.56 1,226,524 +0.48(+0.82%)
Sep 11, 2023 59.23 59.42 58.94 59.08 1,150,876 -0.03(-0.05%)
Sep 08, 2023 59.35 59.56 58.99 59.11 1,566,288 -0.25(-0.42%)
Sep 07, 2023 60.04 60.32 59.21 59.35 2,068,067 -0.84(-1.40%)
Sep 06, 2023 60.14 60.54 59.84 60.19 1,113,509 +0.15(+0.25%)
Sep 05, 2023 61.12 61.49 59.94 60.05 1,431,961 -1.48(-2.41%)
Sep 01, 2023 61.00 61.57 61.00 61.53 616,015 +0.74(+1.22%)
Aug 31, 2023 60.91 61.02 60.62 60.79 668,132 +0.04(+0.07%)
Aug 30, 2023 60.56 61.23 60.45 60.75 526,652 +0.34(+0.56%)
Aug 29, 2023 60.34 60.55 59.76 60.41 743,447 -0.05(-0.08%)
Aug 28, 2023 60.29 61.23 60.23 60.46 1,509,724 +0.15(+0.25%)
Aug 25, 2023 60.26 60.63 59.77 60.31 434,284 +0.41(+0.69%)
Aug 24, 2023 60.34 60.77 59.89 59.90 378,919 -0.46(-0.77%)
Aug 23, 2023 60.02 60.60 59.78 60.36 503,740 +0.47(+0.79%)
Aug 22, 2023 59.89 60.06 59.65 59.89 545,741 +0.03(+0.05%)
Aug 21, 2023 59.04 60.13 58.89 59.86 756,284 +0.96(+1.63%)
Aug 18, 2023 58.18 59.09 58.05 58.90 701,011 +0.49(+0.85%)
Aug 17, 2023 59.21 59.49 58.13 58.40 2,267,589 -0.73(-1.24%)
Aug 16, 2023 59.75 59.91 59.02 59.14 581,756 -0.60(-1.01%)
Aug 15, 2023 60.30 60.64 59.70 59.74 911,797 -1.07(-1.75%)
Aug 14, 2023 60.25 60.98 59.93 60.81 1,064,452 +0.72(+1.20%)
Aug 11, 2023 60.08 60.22 59.69 60.08 574,669 +0.05(+0.08%)
Aug 10, 2023 60.36 60.70 59.85 60.04 1,231,271 -0.31(-0.51%)
Aug 09, 2023 59.97 60.74 59.60 60.34 529,480 +0.21(+0.35%)
Aug 08, 2023 60.91 60.99 60.11 60.13 1,293,722 -0.90(-1.47%)
Aug 07, 2023 60.84 61.22 60.65 61.03 697,466 +0.29(+0.47%)
Aug 04, 2023 60.59 61.40 60.34 60.75 1,865,174 +0.26(+0.42%)
Aug 03, 2023 60.88 60.88 60.27 60.49 931,778 -0.45(-0.75%)
Aug 02, 2023 61.05 61.21 60.54 60.94 802,343 -0.31(-0.50%)
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.