Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 53.62 53.83 52.39 52.55 1,638,973 -0.86(-1.60%)
Sep 28, 2023 52.39 53.76 52.24 53.40 1,647,360 +1.09(+2.09%)
Sep 27, 2023 52.33 52.90 51.89 52.31 1,291,969 +0.57(+1.10%)
Sep 26, 2023 51.67 52.57 51.67 51.74 1,197,654 -0.64(-1.22%)
Sep 25, 2023 51.82 52.51 52.20 52.38 1,149,810 +0.19(+0.36%)
Sep 22, 2023 52.93 53.17 51.91 52.20 1,261,096 -0.49(-0.93%)
Sep 21, 2023 53.14 53.28 52.64 52.69 1,966,327 -0.96(-1.80%)
Sep 20, 2023 54.82 55.34 53.61 53.65 1,587,681 -0.88(-1.60%)
Sep 19, 2023 53.88 54.63 53.68 54.53 1,899,333 +0.43(+0.80%)
Sep 18, 2023 53.86 54.38 53.56 54.09 1,385,758 +0.34(+0.64%)
Sep 15, 2023 54.46 54.49 53.56 53.75 3,360,225 -1.19(-2.17%)
Sep 14, 2023 54.88 55.33 54.55 54.94 1,386,813 +0.39(+0.72%)
Sep 13, 2023 54.89 55.15 54.03 54.54 1,586,822 -0.35(-0.64%)
Sep 12, 2023 55.56 55.65 54.63 54.90 1,461,880 -0.79(-1.41%)
Sep 11, 2023 55.99 56.42 55.58 55.69 1,748,311 +0.40(+0.73%)
Sep 08, 2023 55.68 56.20 55.20 55.28 1,728,016 -0.48(-0.86%)
Sep 07, 2023 56.48 56.67 55.38 55.76 1,873,493 -0.94(-1.66%)
Sep 06, 2023 56.17 57.20 55.99 56.71 2,140,851 +0.39(+0.70%)
Sep 05, 2023 58.38 58.38 56.29 56.31 2,128,793 -2.40(-4.09%)
Sep 01, 2023 58.40 58.99 58.40 58.71 1,232,648 +0.70(+1.20%)
Aug 31, 2023 57.98 58.53 57.84 58.02 1,721,991 +0.19(+0.32%)
Aug 30, 2023 57.38 58.11 57.38 57.83 1,217,425 +0.46(+0.81%)
Aug 29, 2023 55.76 57.39 55.59 57.37 1,479,241 +1.52(+2.73%)
Aug 28, 2023 55.89 56.30 55.41 55.84 1,176,682 +0.14(+0.25%)
Aug 25, 2023 55.81 56.01 54.53 55.70 1,347,778 +0.12(+0.21%)
Aug 24, 2023 55.74 56.23 55.47 55.59 901,825 -0.49(-0.88%)
Aug 23, 2023 55.63 56.16 55.42 56.08 952,768 +0.91(+1.66%)
Aug 22, 2023 55.55 56.02 55.08 55.16 1,492,825 -0.02(-0.04%)
Aug 21, 2023 55.89 56.17 54.78 55.18 1,029,284 -0.65(-1.16%)
Aug 18, 2023 55.29 56.35 55.29 55.83 2,051,437 +0.33(+0.60%)
Aug 17, 2023 57.11 57.33 55.39 55.50 1,627,854 -1.51(-2.66%)
Aug 16, 2023 58.18 58.45 56.97 57.01 1,246,545 -1.00(-1.73%)
Aug 15, 2023 58.10 58.43 57.80 58.02 1,032,042 -0.23(-0.39%)
Aug 14, 2023 57.80 58.26 57.45 58.24 975,585 +0.61(+1.06%)
Aug 11, 2023 57.80 58.19 57.53 57.63 961,079 -0.19(-0.32%)
Aug 10, 2023 58.18 58.75 57.40 57.82 1,967,048 -0.23(-0.40%)
Aug 09, 2023 58.44 58.62 57.90 58.05 951,475 -0.48(-0.82%)
Aug 08, 2023 58.13 58.56 57.29 58.53 986,246 -0.29(-0.50%)
Aug 07, 2023 58.23 58.88 58.23 58.82 988,749 +0.72(+1.25%)
Aug 04, 2023 58.34 58.86 57.89 58.10 1,258,104 +0.06(+0.10%)
Aug 03, 2023 59.10 59.14 57.71 58.04 2,379,321 -1.19(-2.02%)
Aug 02, 2023 59.44 59.57 58.87 59.23 1,588,043 -0.89(-1.48%)
Aug 01, 2023 59.23 60.14 59.15 60.12 1,178,526 +0.75(+1.27%)
Jul 31, 2023 60.16 60.31 58.85 59.37 1,933,400 -0.56(-0.93%)
Jul 28, 2023 61.79 61.93 59.55 59.93 2,238,235 -0.74(-1.23%)
Jul 27, 2023 61.12 62.48 60.36 60.67 4,889,205 +0.39(+0.65%)
Jul 26, 2023 59.13 60.39 59.06 60.28 3,257,978 +1.03(+1.73%)
Jul 25, 2023 57.87 59.57 57.87 59.25 2,534,722 +1.15(+1.99%)
Jul 24, 2023 58.47 58.98 57.85 58.10 2,257,779 +0.14(+0.24%)
Jul 21, 2023 58.62 58.72 57.75 57.96 1,839,260 -0.47(-0.80%)
Jul 20, 2023 59.25 59.29 58.14 58.43 1,736,653 -0.83(-1.40%)
Jul 19, 2023 59.41 59.65 58.82 59.26 1,471,095 -0.21(-0.35%)
Jul 18, 2023 59.01 59.95 59.01 59.47 1,580,627 +0.30(+0.51%)
Jul 17, 2023 58.59 59.41 58.20 59.16 1,441,607 +0.48(+0.82%)
Jul 14, 2023 58.88 58.88 58.04 58.69 1,760,812 -0.08(-0.13%)
Jul 13, 2023 58.05 58.85 57.87 58.76 2,117,348 +1.03(+1.78%)
Jul 12, 2023 57.55 58.15 56.90 57.74 2,493,540 +1.21(+2.15%)
Jul 11, 2023 56.00 56.90 55.70 56.52 2,008,703 +0.90(+1.62%)
Jul 10, 2023 53.86 55.67 53.77 55.62 1,723,554 +1.60(+2.97%)
Jul 07, 2023 53.99 54.93 53.90 54.02 2,400,521 +0.01(+0.02%)
Jul 06, 2023 54.39 54.44 53.60 54.01 1,901,415 -0.93(-1.69%)
Jul 05, 2023 55.24 55.54 54.82 54.94 2,003,315 -0.68(-1.23%)
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.