Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 57.63 58.45 55.97 56.12 397,314 -0.88(-1.54%)
Sep 28, 2023 55.94 57.41 55.48 57.00 420,539 +1.16(+2.08%)
Sep 27, 2023 55.27 56.15 55.04 55.84 308,713 +0.66(+1.20%)
Sep 26, 2023 55.02 59.95 54.76 55.18 463,622 -0.22(-0.40%)
Sep 25, 2023 54.73 55.41 54.98 55.40 406,122 +0.50(+0.91%)
Sep 22, 2023 55.49 56.25 54.16 54.90 430,979 -0.52(-0.94%)
Sep 21, 2023 58.20 58.48 55.41 55.42 476,372 -3.33(-5.67%)
Sep 20, 2023 58.78 59.60 58.37 58.75 592,984 +0.43(+0.74%)
Sep 19, 2023 58.63 59.01 57.73 58.32 621,119 -0.19(-0.32%)
Sep 18, 2023 58.85 59.88 58.28 58.51 425,250 -0.63(-1.07%)
Sep 15, 2023 58.97 60.02 57.72 59.14 874,869 +0.17(+0.29%)
Sep 14, 2023 60.64 60.92 58.79 58.97 571,006 -1.43(-2.37%)
Sep 13, 2023 59.19 61.18 59.00 60.40 513,137 +1.02(+1.72%)
Sep 12, 2023 61.18 61.84 58.85 59.38 801,208 -1.91(-3.12%)
Sep 11, 2023 58.54 61.62 58.19 61.29 852,218 +3.16(+5.44%)
Sep 08, 2023 56.30 58.39 55.91 58.13 790,384 +1.75(+3.10%)
Sep 07, 2023 57.89 57.89 55.93 56.38 343,410 -1.81(-3.11%)
Sep 06, 2023 56.94 58.69 56.03 58.19 615,025 +1.60(+2.83%)
Sep 05, 2023 57.36 57.62 56.49 56.59 417,734 -1.41(-2.43%)
Sep 01, 2023 57.67 58.37 57.46 58.00 358,684 +0.70(+1.22%)
Aug 31, 2023 58.46 58.65 56.89 57.30 421,085 -0.76(-1.31%)
Aug 30, 2023 56.57 58.29 56.34 58.06 374,384 +1.49(+2.63%)
Aug 29, 2023 55.63 56.63 55.32 56.57 395,663 +1.07(+1.93%)
Aug 28, 2023 56.69 57.44 55.11 55.50 1,344,598 -1.06(-1.87%)
Aug 25, 2023 55.28 56.92 55.02 56.56 360,188 +1.40(+2.54%)
Aug 24, 2023 55.10 55.28 54.17 55.16 724,770 -0.18(-0.33%)
Aug 23, 2023 57.40 57.67 55.27 55.34 935,909 -2.18(-3.79%)
Aug 22, 2023 57.42 58.69 55.42 57.52 957,552 -0.44(-0.76%)
Aug 21, 2023 59.64 60.52 57.32 57.96 1,149,967 -2.60(-4.29%)
Aug 18, 2023 59.28 60.99 59.25 60.56 1,091,750 +0.56(+0.93%)
Aug 17, 2023 61.21 61.23 59.43 60.00 823,620 -1.06(-1.74%)
Aug 16, 2023 62.51 62.67 60.68 61.06 669,528 -1.45(-2.32%)
Aug 15, 2023 60.81 62.70 60.09 62.51 859,763 +1.57(+2.58%)
Aug 14, 2023 58.08 61.00 58.01 60.94 605,453 +2.41(+4.12%)
Aug 11, 2023 56.61 58.59 56.42 58.53 293,388 +1.62(+2.85%)
Aug 10, 2023 57.71 58.49 56.83 56.91 477,327 -0.64(-1.11%)
Aug 09, 2023 57.72 58.52 56.41 57.55 556,563 -0.05(-0.09%)
Aug 08, 2023 58.47 58.60 57.13 57.60 388,309 -1.43(-2.42%)
Aug 07, 2023 60.34 60.74 58.98 59.03 811,758 -1.06(-1.76%)
Aug 04, 2023 60.05 60.57 59.34 60.09 459,475 +0.04(+0.07%)
Aug 03, 2023 59.90 60.71 59.01 60.05 448,640 +0.15(+0.25%)
Aug 02, 2023 60.95 61.51 59.73 59.90 815,891 -1.85(-3.00%)
Aug 01, 2023 59.97 61.83 59.35 61.75 690,892 +1.38(+2.29%)
Jul 31, 2023 61.22 61.24 59.11 60.37 1,148,056 -0.48(-0.79%)
Jul 28, 2023 58.06 63.84 57.12 60.85 3,480,402 +7.85(+14.81%)
Jul 27, 2023 54.87 55.25 52.77 53.00 1,166,140 -1.30(-2.39%)
Jul 26, 2023 54.74 54.92 53.65 54.30 681,907 -0.63(-1.15%)
Jul 25, 2023 54.39 55.38 53.93 54.93 1,001,208 +0.77(+1.42%)
Jul 24, 2023 53.82 54.37 52.40 54.16 1,013,434 +0.22(+0.41%)
Jul 21, 2023 50.77 54.42 50.74 53.94 897,006 +3.34(+6.60%)
Jul 20, 2023 51.46 51.62 50.52 50.60 462,965 -0.86(-1.67%)
Jul 19, 2023 52.07 52.43 51.24 51.46 842,618 +0.48(+0.94%)
Jul 18, 2023 51.04 51.57 50.56 50.98 387,553 -0.06(-0.12%)
Jul 17, 2023 51.75 52.32 50.78 51.04 705,500 -0.99(-1.90%)
Jul 14, 2023 51.00 55.26 50.79 52.03 1,302,011 +1.62(+3.21%)
Jul 13, 2023 50.24 51.48 49.04 50.41 990,417 +1.77(+3.64%)
Jul 12, 2023 50.51 50.96 48.59 48.64 380,648 -1.50(-2.99%)
Jul 11, 2023 49.98 50.43 49.51 50.14 365,049 +0.10(+0.20%)
Jul 10, 2023 49.12 50.17 48.81 50.04 617,298 +1.02(+2.08%)
Jul 07, 2023 49.19 49.94 48.02 49.02 589,574 -0.31(-0.63%)
Jul 06, 2023 49.23 50.19 49.00 49.33 504,952 -0.55(-1.10%)
Jul 05, 2023 50.90 50.90 49.05 49.88 376,531 -0.96(-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.