Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 56.47 56.56 54.12 54.73 9,660,439 -1.45(-2.58%)
Sep 28, 2023 56.08 57.04 55.79 56.18 10,999,123 -0.22(-0.39%)
Sep 27, 2023 55.60 56.46 54.53 56.40 13,929,327 +0.59(+1.06%)
Sep 26, 2023 56.39 56.66 55.64 55.81 12,036,370 -0.54(-0.96%)
Sep 25, 2023 55.10 56.82 55.79 56.35 8,064,844 +1.77(+3.24%)
Sep 22, 2023 53.17 54.82 53.00 54.58 16,633,914 +1.11(+2.08%)
Sep 21, 2023 54.65 54.91 53.19 53.47 9,457,445 -1.52(-2.76%)
Sep 20, 2023 54.03 55.53 52.25 54.99 13,664,696 +1.34(+2.50%)
Sep 19, 2023 53.10 53.66 52.60 53.65 11,736,410 +0.14(+0.26%)
Sep 18, 2023 53.48 53.77 53.06 53.51 12,130,796 -1.26(-2.30%)
Sep 15, 2023 55.07 56.00 54.13 54.77 14,007,032 -0.94(-1.69%)
Sep 14, 2023 53.93 55.96 53.45 55.71 9,151,609 +1.74(+3.22%)
Sep 13, 2023 53.47 54.06 53.14 53.97 4,661,693 +0.46(+0.86%)
Sep 12, 2023 53.87 54.09 53.45 53.51 5,683,667 -1.04(-1.91%)
Sep 11, 2023 54.91 55.20 54.53 54.55 3,619,122 -0.21(-0.38%)
Sep 08, 2023 54.68 54.94 54.46 54.76 4,851,814 -0.26(-0.47%)
Sep 07, 2023 54.19 55.20 54.16 55.02 5,662,689 -0.09(-0.16%)
Sep 06, 2023 54.94 55.18 54.45 55.11 3,189,128 -0.32(-0.58%)
Sep 05, 2023 56.65 56.70 55.34 55.43 2,262,780 -1.74(-3.04%)
Sep 01, 2023 57.89 58.04 57.15 57.17 2,049,072 -0.40(-0.69%)
Aug 31, 2023 57.79 57.86 57.22 57.57 2,327,509 +0.22(+0.38%)
Aug 30, 2023 57.76 57.90 57.25 57.35 2,015,928 -0.45(-0.78%)
Aug 29, 2023 57.42 57.93 57.23 57.80 2,155,565 +0.32(+0.56%)
Aug 28, 2023 57.55 57.84 57.08 57.48 2,461,274 +0.18(+0.31%)
Aug 25, 2023 56.99 57.70 56.63 57.30 3,371,224 +0.45(+0.79%)
Aug 24, 2023 55.86 57.23 55.73 56.85 5,771,158 -1.03(-1.78%)
Aug 23, 2023 56.84 57.99 56.78 57.88 2,733,904 +0.67(+1.17%)
Aug 22, 2023 57.49 57.89 56.86 57.21 1,960,149 +0.65(+1.15%)
Aug 21, 2023 56.37 56.73 56.01 56.56 1,147,170 +0.12(+0.21%)
Aug 18, 2023 55.98 56.61 55.93 56.44 993,573 +0.12(+0.21%)
Aug 17, 2023 57.65 57.77 56.32 56.32 1,099,597 -1.15(-2.00%)
Aug 16, 2023 57.92 58.35 57.47 57.47 1,549,401 -0.08(-0.14%)
Aug 15, 2023 57.90 57.99 57.46 57.55 1,424,996 -0.64(-1.10%)
Aug 14, 2023 57.88 58.24 57.53 58.19 1,517,365 +0.09(+0.15%)
Aug 11, 2023 57.90 58.35 57.72 58.10 1,440,171 -0.30(-0.51%)
Aug 10, 2023 58.75 59.35 58.34 58.40 1,271,885 -0.33(-0.56%)
Aug 09, 2023 59.40 59.45 58.72 58.73 1,518,353 -1.05(-1.76%)
Aug 08, 2023 58.90 59.80 58.68 59.78 1,543,407 -0.26(-0.43%)
Aug 07, 2023 59.80 60.18 59.61 60.04 1,196,350 +0.74(+1.25%)
Aug 04, 2023 59.33 60.02 59.14 59.30 1,139,462 +0.19(+0.32%)
Aug 03, 2023 58.43 59.28 58.16 59.11 1,097,994 +0.42(+0.72%)
Aug 02, 2023 58.98 59.28 58.52 58.69 1,444,313 -1.12(-1.87%)
Aug 01, 2023 59.59 60.00 59.41 59.81 1,740,227 -0.49(-0.81%)
Jul 31, 2023 60.01 60.32 59.91 60.30 1,244,803 +0.22(+0.37%)
Jul 28, 2023 59.74 60.21 59.53 60.08 1,150,468 +0.71(+1.20%)
Jul 27, 2023 60.62 60.72 59.37 59.37 1,654,446 -0.04(-0.07%)
Jul 26, 2023 58.71 59.57 58.71 59.41 1,587,729 -0.09(-0.15%)
Jul 25, 2023 58.64 59.55 58.59 59.50 1,546,867 +0.48(+0.81%)
Jul 24, 2023 58.85 59.12 58.84 59.02 726,599 +0.11(+0.19%)
Jul 21, 2023 59.03 59.20 58.82 58.91 944,355 +0.21(+0.36%)
Jul 20, 2023 58.77 58.97 58.41 58.70 1,174,382 +0.53(+0.91%)
Jul 19, 2023 58.36 58.38 57.96 58.17 1,497,359 +0.13(+0.22%)
Jul 18, 2023 57.34 58.09 57.28 58.04 1,117,706 +0.50(+0.87%)
Jul 17, 2023 57.03 57.60 57.02 57.54 1,535,961 +0.18(+0.31%)
Jul 14, 2023 57.70 57.85 57.12 57.36 1,507,790 +0.18(+0.31%)
Jul 13, 2023 57.00 57.26 56.88 57.18 1,247,149 +0.73(+1.29%)
Jul 12, 2023 56.24 56.67 55.95 56.45 1,770,673 +1.05(+1.90%)
Jul 11, 2023 55.17 55.41 54.92 55.40 1,445,026 +1.40(+2.59%)
Jul 10, 2023 54.05 54.49 53.86 54.00 935,794 +0.45(+0.84%)
Jul 07, 2023 53.64 54.02 53.48 53.55 1,108,414 +0.19(+0.36%)
Jul 06, 2023 53.76 54.05 53.11 53.36 1,878,993 -1.41(-2.57%)
Jul 05, 2023 54.68 55.29 54.55 54.77 3,073,016 -1.11(-1.99%)
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.