Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 60.00 60.00 59.47 59.66 3,175,603 -0.14(-0.24%)
Aug 30, 2023 60.00 60.11 59.71 59.81 2,564,207 +0.22(+0.37%)
Aug 29, 2023 59.19 59.60 58.89 59.59 3,044,616 +0.57(+0.96%)
Aug 28, 2023 58.85 59.22 58.72 59.02 2,503,385 +0.37(+0.64%)
Aug 25, 2023 58.66 58.77 58.21 58.64 3,556,176 +0.55(+0.94%)
Aug 24, 2023 58.11 58.56 58.06 58.10 3,034,184 -0.26(-0.44%)
Aug 23, 2023 58.24 58.59 57.77 58.36 2,933,459 -0.19(-0.33%)
Aug 22, 2023 59.07 59.12 58.50 58.55 3,021,533 -0.47(-0.80%)
Aug 21, 2023 59.17 59.30 58.67 59.02 3,024,524 +0.21(+0.36%)
Aug 18, 2023 58.03 58.84 57.91 58.81 3,775,257 +0.20(+0.34%)
Aug 17, 2023 59.05 59.27 58.45 58.61 4,266,364 +0.30(+0.51%)
Aug 16, 2023 58.33 58.80 58.28 58.31 5,215,412 -0.24(-0.41%)
Aug 15, 2023 59.04 59.12 58.46 58.55 4,339,733 -0.61(-1.02%)
Aug 14, 2023 59.04 59.31 58.71 59.15 4,925,964 -0.83(-1.38%)
Aug 11, 2023 59.22 60.02 59.22 59.98 4,696,797 +0.10(+0.16%)
Aug 10, 2023 60.19 60.63 59.77 59.88 3,916,367 +0.44(+0.75%)
Aug 09, 2023 59.21 59.69 59.17 59.44 5,258,103 +0.80(+1.36%)
Aug 08, 2023 57.71 58.70 57.37 58.64 3,885,773 +0.23(+0.39%)
Aug 07, 2023 58.52 58.61 58.20 58.41 4,176,638 +0.28(+0.47%)
Aug 04, 2023 58.19 58.93 58.08 58.14 4,488,620 +0.53(+0.92%)
Aug 03, 2023 56.88 57.74 56.65 57.61 4,846,009 +0.64(+1.12%)
Aug 02, 2023 57.39 57.45 56.57 56.97 5,872,311 -1.05(-1.80%)
Aug 01, 2023 58.20 58.41 57.67 58.01 4,994,078 -0.58(-0.99%)
Jul 31, 2023 58.38 58.87 58.29 58.59 5,511,335 +0.66(+1.13%)
Jul 28, 2023 57.81 58.31 57.62 57.94 4,105,280 +0.13(+0.23%)
Jul 27, 2023 58.56 58.83 57.69 57.80 7,728,053 -1.73(-2.91%)
Jul 26, 2023 59.25 59.69 59.16 59.54 4,716,313 -0.39(-0.65%)
Jul 25, 2023 59.58 60.12 59.23 59.92 5,149,509 -0.33(-0.55%)
Jul 24, 2023 59.79 60.55 59.76 60.26 6,057,109 +0.39(+0.65%)
Jul 21, 2023 59.73 59.88 59.50 59.87 4,654,464 +0.35(+0.59%)
Jul 20, 2023 59.28 59.59 59.09 59.52 3,892,858 +0.83(+1.41%)
Jul 19, 2023 58.43 58.85 58.37 58.69 4,296,808 +0.66(+1.13%)
Jul 18, 2023 57.87 58.41 57.78 58.03 5,291,238 +0.22(+0.38%)
Jul 17, 2023 58.20 58.30 57.81 57.81 5,600,606 +0.12(+0.21%)
Jul 14, 2023 59.23 59.23 57.63 57.69 6,753,686 -1.36(-2.30%)
Jul 13, 2023 59.24 59.52 58.87 59.05 5,304,348 +0.30(+0.52%)
Jul 12, 2023 59.01 59.23 58.57 58.75 5,141,297 +0.87(+1.51%)
Jul 11, 2023 57.23 57.89 57.23 57.87 4,513,037 +0.90(+1.59%)
Jul 10, 2023 56.82 57.32 56.77 56.97 3,586,157 +0.26(+0.45%)
Jul 07, 2023 55.72 56.97 55.69 56.71 5,051,762 +1.06(+1.91%)
Jul 06, 2023 55.98 56.16 55.28 55.65 4,710,544 -1.26(-2.22%)
Jul 05, 2023 57.69 57.74 56.79 56.91 4,823,252 -0.95(-1.64%)
Jul 03, 2023 58.24 58.29 57.73 57.86 3,283,614 +0.46(+0.80%)
Jun 30, 2023 57.35 57.59 57.06 57.41 4,690,025 +0.50(+0.89%)
Jun 29, 2023 56.66 57.03 56.51 56.90 4,048,091 +0.20(+0.35%)
Jun 28, 2023 56.42 56.81 55.96 56.70 3,892,776 -0.29(-0.50%)
Jun 27, 2023 57.15 57.21 56.73 56.99 3,638,701 -0.25(-0.43%)
Jun 26, 2023 57.16 57.56 57.13 57.23 3,234,020 +0.57(+1.01%)
Jun 23, 2023 56.78 57.22 56.60 56.66 4,650,964 -0.47(-0.82%)
Jun 22, 2023 57.30 57.49 57.10 57.13 3,732,463 -0.63(-1.09%)
Jun 21, 2023 57.11 58.16 57.07 57.76 5,117,027 +0.40(+0.70%)
Jun 20, 2023 57.36 57.41 56.64 57.36 4,885,559 -0.02(-0.03%)
Jun 16, 2023 57.61 57.96 57.25 57.38 6,742,689 -0.31(-0.54%)
Jun 15, 2023 56.95 58.08 56.87 57.69 8,720,270 +1.26(+2.22%)
Jun 14, 2023 56.64 57.03 56.06 56.44 7,881,423 +0.92(+1.66%)
Jun 13, 2023 55.51 56.19 55.41 55.51 5,714,601 +0.54(+0.99%)
Jun 12, 2023 55.15 55.52 54.71 54.97 5,175,753 -0.58(-1.04%)
Jun 09, 2023 55.39 55.87 55.13 55.55 3,884,731 -0.39(-0.70%)
Jun 08, 2023 55.53 56.09 55.20 55.94 6,484,838 +0.61(+1.10%)
Jun 07, 2023 54.61 55.44 54.60 55.33 6,980,311 +0.48(+0.87%)
Jun 06, 2023 53.58 54.89 53.54 54.86 5,732,307 -0.01(-0.02%)
Jun 05, 2023 55.48 55.54 54.73 54.87 5,291,907 -0.52(-0.94%)
Jun 02, 2023 55.01 55.57 54.92 55.39 4,700,654 +1.11(+2.05%)
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.