Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 59.48 59.67 58.49 58.65 1,176,842 -0.53(-0.89%)
Sep 28, 2023 59.08 59.46 58.77 59.18 1,337,770 +0.28(+0.47%)
Sep 27, 2023 58.31 58.96 58.05 58.90 1,944,236 +0.77(+1.32%)
Sep 26, 2023 59.23 59.51 58.09 58.13 1,608,943 -1.25(-2.11%)
Sep 25, 2023 59.21 59.46 59.24 59.39 1,056,503 +0.46(+0.78%)
Sep 22, 2023 59.11 59.56 58.92 58.93 1,113,276 -0.14(-0.24%)
Sep 21, 2023 60.37 60.40 59.03 59.07 1,192,922 -1.47(-2.43%)
Sep 20, 2023 60.65 61.39 60.42 60.54 1,775,029 -0.01(-0.02%)
Sep 19, 2023 61.29 61.36 60.36 60.55 954,091 -0.60(-0.98%)
Sep 18, 2023 59.98 61.58 59.96 61.15 2,006,565 +1.23(+2.06%)
Sep 15, 2023 60.54 60.70 59.55 59.91 3,091,058 -0.61(-1.00%)
Sep 14, 2023 59.65 60.53 59.65 60.52 1,252,703 +1.36(+2.30%)
Sep 13, 2023 59.68 60.02 58.86 59.16 1,099,350 -0.69(-1.14%)
Sep 12, 2023 59.26 60.10 59.26 59.85 1,220,669 +0.49(+0.82%)
Sep 11, 2023 59.52 59.71 59.23 59.36 1,145,382 -0.03(-0.05%)
Sep 08, 2023 59.64 59.85 59.27 59.39 1,558,811 -0.25(-0.42%)
Sep 07, 2023 60.32 60.61 59.49 59.64 2,058,195 -0.84(-1.40%)
Sep 06, 2023 60.43 60.83 60.12 60.48 1,108,193 +0.15(+0.25%)
Sep 05, 2023 61.42 61.78 60.22 60.33 1,425,125 -1.49(-2.41%)
Sep 01, 2023 61.30 61.86 61.30 61.82 613,074 +0.74(+1.22%)
Aug 31, 2023 61.21 61.32 60.91 61.08 664,943 +0.04(+0.07%)
Aug 30, 2023 60.85 61.52 60.74 61.04 524,138 +0.34(+0.56%)
Aug 29, 2023 60.63 60.84 60.05 60.70 739,898 -0.05(-0.08%)
Aug 28, 2023 60.58 61.52 60.52 60.75 1,502,517 +0.15(+0.25%)
Aug 25, 2023 60.55 60.92 60.06 60.60 432,211 +0.42(+0.69%)
Aug 24, 2023 60.63 61.06 60.17 60.18 377,111 -0.47(-0.77%)
Aug 23, 2023 60.30 60.89 60.07 60.65 501,336 +0.48(+0.79%)
Aug 22, 2023 60.17 60.35 59.94 60.17 543,136 +0.03(+0.05%)
Aug 21, 2023 59.32 60.42 59.17 60.14 752,674 +0.96(+1.63%)
Aug 18, 2023 58.46 59.37 58.33 59.18 697,665 +0.50(+0.85%)
Aug 17, 2023 59.49 59.78 58.41 58.69 2,256,765 -0.73(-1.24%)
Aug 16, 2023 60.04 60.19 59.30 59.42 578,979 -0.61(-1.01%)
Aug 15, 2023 60.59 60.93 59.99 60.03 907,444 -1.07(-1.76%)
Aug 14, 2023 60.54 61.28 60.21 61.10 1,059,370 +0.72(+1.20%)
Aug 11, 2023 60.37 60.51 59.98 60.37 571,926 +0.05(+0.08%)
Aug 10, 2023 60.65 60.99 60.13 60.32 1,225,393 -0.31(-0.51%)
Aug 09, 2023 60.25 61.03 59.89 60.63 526,953 +0.21(+0.35%)
Aug 08, 2023 61.21 61.29 60.40 60.42 1,287,546 -0.90(-1.47%)
Aug 07, 2023 61.13 61.51 60.94 61.33 694,137 +0.29(+0.47%)
Aug 04, 2023 60.88 61.69 60.63 61.04 1,856,270 +0.26(+0.42%)
Aug 03, 2023 61.17 61.17 60.56 60.78 927,330 -0.46(-0.75%)
Aug 02, 2023 61.35 61.51 60.83 61.24 798,513 -0.31(-0.50%)
Aug 01, 2023 61.01 61.65 60.95 61.54 947,191 +0.50(+0.81%)
Jul 31, 2023 61.98 62.17 60.54 61.05 1,492,456 -0.62(-1.00%)
Jul 28, 2023 61.56 62.29 61.18 61.66 922,383 +0.40(+0.65%)
Jul 27, 2023 62.16 62.84 60.36 61.27 1,993,301 -1.80(-2.85%)
Jul 26, 2023 63.27 63.56 62.74 63.06 898,681 -0.34(-0.53%)
Jul 25, 2023 62.58 63.50 62.26 63.40 996,042 +0.40(+0.63%)
Jul 24, 2023 64.04 65.11 62.98 63.00 847,860 -0.15(-0.24%)
Jul 21, 2023 64.14 64.33 63.15 63.15 1,047,886 -0.71(-1.12%)
Jul 20, 2023 63.73 64.22 63.34 63.87 1,458,211 +0.52(+0.81%)
Jul 19, 2023 64.88 65.09 62.37 63.35 2,061,476 -1.58(-2.43%)
Jul 18, 2023 64.69 65.40 64.40 64.93 792,198 +0.19(+0.29%)
Jul 17, 2023 63.79 64.91 63.68 64.74 727,707 +1.02(+1.60%)
Jul 14, 2023 64.21 64.24 63.35 63.72 777,061 -0.59(-0.91%)
Jul 13, 2023 64.37 64.57 64.09 64.30 418,535 +0.22(+0.34%)
Jul 12, 2023 65.15 65.31 64.06 64.09 876,950 -0.39(-0.60%)
Jul 11, 2023 63.51 64.49 63.34 64.47 1,520,941 +1.10(+1.74%)
Jul 10, 2023 63.40 64.16 63.27 63.37 1,111,245 -0.20(-0.31%)
Jul 07, 2023 63.13 64.32 63.13 63.57 1,222,886 +0.21(+0.33%)
Jul 06, 2023 63.46 63.78 62.92 63.36 1,795,191 -0.62(-0.96%)
Jul 05, 2023 64.71 64.90 63.85 63.98 832,410 -1.23(-1.89%)
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.