Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 50.96 51.18 50.52 50.93 3,965,442 -0.07(-0.14%)
Sep 27, 2023 50.85 51.36 50.61 51.00 3,049,037 +0.52(+1.03%)
Sep 26, 2023 50.53 51.27 50.34 50.48 3,451,821 -0.61(-1.19%)
Sep 25, 2023 50.80 51.23 50.90 51.09 4,331,459 +0.84(+1.67%)
Sep 22, 2023 51.10 51.25 50.08 50.25 4,465,874 -0.75(-1.47%)
Sep 21, 2023 52.05 52.33 50.98 51.00 4,359,161 -1.46(-2.78%)
Sep 20, 2023 52.96 53.49 52.43 52.46 2,309,412 -0.44(-0.83%)
Sep 19, 2023 53.44 53.73 52.35 52.90 3,986,260 -0.48(-0.90%)
Sep 18, 2023 53.82 53.95 53.24 53.38 4,593,638 -0.46(-0.85%)
Sep 15, 2023 54.04 54.11 53.62 53.84 7,464,145 -0.20(-0.37%)
Sep 14, 2023 53.40 54.23 53.29 54.04 4,604,326 +1.22(+2.31%)
Sep 13, 2023 53.66 53.81 52.59 52.82 3,079,128 -0.81(-1.51%)
Sep 12, 2023 53.67 54.22 53.45 53.63 2,527,560 -0.04(-0.07%)
Sep 11, 2023 54.14 54.89 53.62 53.67 3,322,553 -0.04(-0.07%)
Sep 08, 2023 54.31 54.78 53.60 53.71 3,988,433 -0.39(-0.72%)
Sep 07, 2023 54.75 54.94 53.52 54.10 4,275,543 -0.79(-1.44%)
Sep 06, 2023 53.96 54.93 53.92 54.89 4,644,557 +0.70(+1.29%)
Sep 05, 2023 55.18 55.40 53.98 54.19 4,913,903 -1.10(-1.99%)
Sep 01, 2023 55.03 55.56 54.76 55.29 4,335,689 +0.73(+1.34%)
Aug 31, 2023 54.64 54.90 54.52 54.56 4,116,379 -0.19(-0.35%)
Aug 30, 2023 54.56 54.90 54.34 54.75 3,482,576 +0.21(+0.39%)
Aug 29, 2023 54.10 54.58 53.80 54.54 3,838,045 +0.63(+1.17%)
Aug 28, 2023 53.47 54.18 53.46 53.91 3,473,721 +0.61(+1.15%)
Aug 25, 2023 53.30 53.69 52.97 53.30 3,324,903 +0.43(+0.82%)
Aug 24, 2023 52.33 53.21 52.33 52.86 3,239,529 +0.14(+0.26%)
Aug 23, 2023 52.97 53.27 52.14 52.72 3,434,838 -0.39(-0.73%)
Aug 22, 2023 53.61 53.79 52.85 53.11 2,781,235 -0.38(-0.70%)
Aug 21, 2023 53.56 53.71 53.14 53.48 3,152,072 +0.15(+0.28%)
Aug 18, 2023 53.08 53.44 52.76 53.34 2,958,599 +0.16(+0.30%)
Aug 17, 2023 53.09 53.97 53.02 53.18 3,661,266 +0.53(+1.01%)
Aug 16, 2023 52.52 53.08 52.42 52.64 3,594,663 -0.21(-0.39%)
Aug 15, 2023 54.01 54.47 52.74 52.85 5,347,999 -1.83(-3.34%)
Aug 14, 2023 54.64 54.84 54.13 54.68 3,683,817 -0.07(-0.13%)
Aug 11, 2023 54.99 55.29 54.57 54.75 4,605,393 -0.52(-0.95%)
Aug 10, 2023 55.19 55.52 54.92 55.27 5,213,059 +0.43(+0.79%)
Aug 09, 2023 54.72 55.32 54.16 54.84 4,678,766 +0.52(+0.96%)
Aug 08, 2023 54.03 54.42 53.57 54.31 3,653,704 -0.50(-0.92%)
Aug 07, 2023 54.17 55.11 54.15 54.82 3,305,330 +1.00(+1.85%)
Aug 04, 2023 54.26 54.75 53.76 53.82 3,673,429 -0.39(-0.71%)
Aug 03, 2023 53.67 55.02 53.67 54.20 4,689,777 +0.20(+0.37%)
Aug 02, 2023 54.36 54.79 53.98 54.01 4,556,683 -1.07(-1.94%)
Aug 01, 2023 55.54 55.70 54.84 55.07 5,636,708 -0.68(-1.22%)
Jul 31, 2023 54.83 55.77 54.75 55.75 6,471,716 +1.00(+1.82%)
Jul 28, 2023 54.76 55.16 54.46 54.76 4,619,746 +0.51(+0.95%)
Jul 27, 2023 53.41 54.33 53.12 54.24 8,183,228 +1.22(+2.31%)
Jul 26, 2023 52.58 53.28 52.53 53.02 7,679,337 +0.22(+0.41%)
Jul 25, 2023 52.27 54.45 52.18 52.80 9,193,794 +0.92(+1.77%)
Jul 24, 2023 52.50 52.68 51.59 51.88 6,773,703 -0.49(-0.94%)
Jul 21, 2023 52.43 52.51 51.93 52.38 4,147,951 +0.00(+0.00%)
Jul 20, 2023 52.64 52.66 51.93 52.38 3,800,011 +0.23(+0.44%)
Jul 19, 2023 52.17 52.37 51.86 52.15 3,779,214 -0.16(-0.30%)
Jul 18, 2023 51.77 52.68 51.72 52.31 4,877,592 +0.54(+1.05%)
Jul 17, 2023 51.87 52.02 51.51 51.77 4,373,864 -0.48(-0.93%)
Jul 14, 2023 53.33 53.38 52.08 52.25 3,937,987 -1.27(-2.38%)
Jul 13, 2023 53.50 53.76 53.12 53.52 3,334,139 +0.10(+0.18%)
Jul 12, 2023 53.67 53.97 52.50 53.42 6,060,810 +0.68(+1.29%)
Jul 11, 2023 52.82 53.22 52.69 52.74 3,515,250 +0.15(+0.28%)
Jul 10, 2023 52.10 52.99 52.01 52.59 3,710,137 +0.17(+0.32%)
Jul 07, 2023 51.76 53.26 51.66 52.43 5,469,662 +0.33(+0.63%)
Jul 06, 2023 51.63 52.20 51.10 52.10 5,623,748 -0.07(-0.13%)
Jul 05, 2023 52.51 52.76 51.85 52.17 5,953,588 -0.93(-1.75%)
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.