Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 54.24 54.44 53.52 53.54 336,215 -0.56(-1.03%)
Aug 30, 2023 54.32 54.85 53.94 54.09 276,558 -0.30(-0.56%)
Aug 29, 2023 54.64 54.64 54.10 54.39 183,804 -0.08(-0.14%)
Aug 28, 2023 54.57 55.23 54.37 54.47 167,385 +0.09(+0.16%)
Aug 25, 2023 54.18 54.83 54.07 54.38 213,307 +0.40(+0.74%)
Aug 24, 2023 54.37 55.15 53.98 53.98 180,059 -0.67(-1.23%)
Aug 23, 2023 54.89 55.13 54.14 54.66 195,207 +0.03(+0.05%)
Aug 22, 2023 54.10 54.76 53.91 54.63 236,316 +0.42(+0.77%)
Aug 21, 2023 54.51 54.79 53.68 54.21 268,068 -0.60(-1.10%)
Aug 18, 2023 54.39 55.04 54.03 54.81 429,840 +0.45(+0.83%)
Aug 17, 2023 53.76 54.59 53.68 54.36 349,265 +0.45(+0.83%)
Aug 16, 2023 53.75 54.23 53.57 53.92 362,980 +0.33(+0.62%)
Aug 15, 2023 54.12 54.41 53.50 53.58 291,266 -0.75(-1.38%)
Aug 14, 2023 55.26 55.29 54.12 54.33 249,235 -1.17(-2.11%)
Aug 11, 2023 55.37 55.81 55.13 55.51 311,091 +0.46(+0.84%)
Aug 10, 2023 55.33 55.61 54.77 55.04 341,998 -0.06(-0.10%)
Aug 09, 2023 54.90 55.81 54.77 55.10 256,145 -0.31(-0.56%)
Aug 08, 2023 53.63 55.47 53.37 55.41 385,470 +1.55(+2.88%)
Aug 07, 2023 53.65 54.30 53.55 53.86 250,465 +0.13(+0.23%)
Aug 04, 2023 54.48 54.84 53.25 53.73 188,979 -0.77(-1.41%)
Aug 03, 2023 55.19 55.19 54.14 54.51 231,796 -1.00(-1.81%)
Aug 02, 2023 54.77 55.81 54.68 55.51 313,611 +0.61(+1.11%)
Aug 01, 2023 55.50 55.60 54.72 54.90 172,359 -0.44(-0.80%)
Jul 31, 2023 55.29 55.65 55.06 55.34 279,859 +0.21(+0.38%)
Jul 28, 2023 55.62 55.92 54.78 55.13 226,124 -0.08(-0.14%)
Jul 27, 2023 56.25 56.27 55.10 55.21 351,525 -1.09(-1.93%)
Jul 26, 2023 56.00 56.71 55.98 56.30 359,320 +0.38(+0.67%)
Jul 25, 2023 56.29 56.32 55.62 55.92 250,538 -0.48(-0.85%)
Jul 24, 2023 56.26 56.82 55.89 56.40 170,899 +0.12(+0.21%)
Jul 21, 2023 56.98 57.07 56.14 56.29 283,100 -0.58(-1.02%)
Jul 20, 2023 55.94 56.90 55.55 56.87 252,948 +1.11(+1.99%)
Jul 19, 2023 55.53 56.27 55.21 55.76 262,981 +0.24(+0.43%)
Jul 18, 2023 55.84 56.40 54.96 55.52 194,085 -0.31(-0.55%)
Jul 17, 2023 55.57 56.10 55.16 55.83 310,325 +0.01(+0.02%)
Jul 14, 2023 55.84 56.14 55.38 55.82 213,901 -0.38(-0.67%)
Jul 13, 2023 55.22 56.20 55.22 56.19 248,883 +0.98(+1.78%)
Jul 12, 2023 55.56 55.75 55.13 55.21 513,982 +0.02(+0.03%)
Jul 11, 2023 54.41 55.25 54.25 55.19 254,173 +0.80(+1.47%)
Jul 10, 2023 54.54 55.45 54.12 54.39 365,980 -0.14(-0.27%)
Jul 07, 2023 55.37 55.67 54.50 54.53 322,432 -1.02(-1.84%)
Jul 06, 2023 55.84 55.87 55.27 55.56 182,608 -0.59(-1.05%)
Jul 05, 2023 55.77 56.69 55.50 56.14 204,409 -0.18(-0.33%)
Jul 03, 2023 55.57 56.64 55.57 56.33 113,563 +0.46(+0.83%)
Jun 30, 2023 55.86 56.22 55.50 55.86 221,836 +0.18(+0.33%)
Jun 29, 2023 54.71 55.92 54.67 55.68 232,527 +0.71(+1.30%)
Jun 28, 2023 55.91 55.91 54.62 54.97 393,206 -0.78(-1.40%)
Jun 27, 2023 55.94 56.75 55.70 55.75 448,938 -1.22(-2.15%)
Jun 26, 2023 56.45 57.30 56.15 56.97 250,226 +0.86(+1.53%)
Jun 23, 2023 56.88 57.77 55.96 56.11 614,539 -0.94(-1.66%)
Jun 22, 2023 57.82 58.09 56.89 57.06 303,413 -0.74(-1.28%)
Jun 21, 2023 57.37 58.09 56.90 57.80 242,789 +0.08(+0.13%)
Jun 20, 2023 58.19 58.21 57.39 57.72 320,283 -0.61(-1.04%)
Jun 16, 2023 58.46 59.00 58.01 58.33 846,339 +0.22(+0.38%)
Jun 15, 2023 57.89 58.30 57.55 58.11 410,537 +0.15(+0.27%)
Jun 14, 2023 58.66 58.86 57.86 57.96 322,511 -0.71(-1.22%)
Jun 13, 2023 58.30 59.16 57.96 58.67 235,727 +0.18(+0.31%)
Jun 12, 2023 58.86 59.08 58.13 58.49 208,848 -0.68(-1.16%)
Jun 09, 2023 59.75 59.75 58.76 59.17 232,086 -0.54(-0.90%)
Jun 08, 2023 60.50 60.50 59.30 59.71 224,086 -0.59(-0.97%)
Jun 07, 2023 59.10 60.65 58.50 60.30 259,549 +1.49(+2.54%)
Jun 06, 2023 57.85 59.48 57.48 58.80 256,846 +1.05(+1.82%)
Jun 05, 2023 58.34 58.63 57.51 57.75 249,660 -1.16(-1.96%)
Jun 02, 2023 55.60 58.94 55.55 58.91 450,146 +3.09(+5.54%)
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.