Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 62.81 63.27 62.40 62.84 1,048,468 +0.53(+0.85%)
Sep 28, 2023 61.50 62.37 61.36 62.31 1,211,811 +0.56(+0.91%)
Sep 27, 2023 63.22 63.37 61.48 61.75 1,975,325 -0.27(-0.43%)
Sep 26, 2023 62.79 63.12 61.96 62.01 962,887 -1.32(-2.09%)
Sep 25, 2023 61.97 63.67 62.34 63.33 1,537,078 +1.36(+2.19%)
Sep 22, 2023 63.20 63.54 61.91 61.97 1,087,000 -1.20(-1.90%)
Sep 21, 2023 63.00 63.71 62.91 63.17 905,740 -0.16(-0.26%)
Sep 20, 2023 62.95 63.94 62.95 63.33 1,043,312 +0.36(+0.57%)
Sep 19, 2023 62.56 63.20 62.45 62.97 995,343 +0.26(+0.41%)
Sep 18, 2023 63.15 63.56 62.50 62.72 1,579,185 -0.34(-0.54%)
Sep 15, 2023 64.05 64.31 62.94 63.06 4,098,759 -1.67(-2.58%)
Sep 14, 2023 66.01 66.14 64.71 64.73 1,767,200 -1.00(-1.52%)
Sep 13, 2023 66.82 67.08 65.49 65.73 1,858,084 -1.12(-1.68%)
Sep 12, 2023 66.52 67.37 66.26 66.85 1,200,750 +0.58(+0.87%)
Sep 11, 2023 66.72 67.38 66.05 66.27 1,476,429 -0.18(-0.27%)
Sep 08, 2023 66.73 66.91 66.14 66.45 2,055,168 -0.39(-0.58%)
Sep 07, 2023 68.84 68.91 66.05 66.84 2,984,353 -2.44(-3.52%)
Sep 06, 2023 69.01 69.90 68.84 69.28 2,498,881 +0.27(+0.39%)
Sep 05, 2023 69.03 69.27 67.98 69.01 2,329,194 -0.14(-0.21%)
Sep 01, 2023 68.77 69.30 68.42 69.16 1,319,462 +0.75(+1.10%)
Aug 31, 2023 68.08 69.01 67.84 68.41 1,502,505 +0.54(+0.80%)
Aug 30, 2023 67.78 67.89 67.09 67.86 1,110,690 +0.42(+0.62%)
Aug 29, 2023 67.12 67.66 66.41 67.45 1,596,761 +0.32(+0.48%)
Aug 28, 2023 66.37 67.35 65.98 67.12 2,197,802 +0.92(+1.39%)
Aug 25, 2023 64.70 66.86 64.48 66.20 3,543,288 +3.54(+5.66%)
Aug 24, 2023 63.31 63.48 62.36 62.66 1,801,807 -0.85(-1.33%)
Aug 23, 2023 63.63 64.18 63.00 63.50 1,731,934 -0.83(-1.28%)
Aug 22, 2023 62.22 65.07 62.18 64.33 4,230,118 +4.24(+7.05%)
Aug 21, 2023 60.43 61.01 59.87 60.09 946,245 -0.48(-0.80%)
Aug 18, 2023 59.93 60.76 59.67 60.58 801,129 +0.08(+0.13%)
Aug 17, 2023 61.63 62.31 60.49 60.50 940,776 -0.91(-1.49%)
Aug 16, 2023 60.58 61.82 60.57 61.41 962,099 +0.58(+0.95%)
Aug 15, 2023 61.90 62.28 60.65 60.83 1,521,179 -1.51(-2.42%)
Aug 14, 2023 62.24 62.49 61.21 62.34 1,535,659 -0.14(-0.23%)
Aug 11, 2023 61.76 62.65 61.47 62.49 949,166 +0.65(+1.04%)
Aug 10, 2023 63.10 63.30 61.79 61.84 910,900 -0.92(-1.47%)
Aug 09, 2023 62.42 63.18 62.20 62.76 1,334,551 +0.36(+0.58%)
Aug 08, 2023 60.96 62.48 60.81 62.40 1,792,034 +0.86(+1.39%)
Aug 07, 2023 60.49 61.72 60.22 61.55 1,864,682 +0.98(+1.62%)
Aug 04, 2023 61.91 61.93 60.09 60.57 2,501,973 -1.27(-2.06%)
Aug 03, 2023 62.71 64.50 61.27 61.84 4,301,499 +0.68(+1.12%)
Aug 02, 2023 61.18 61.29 60.49 61.16 2,491,088 -0.17(-0.28%)
Aug 01, 2023 60.96 61.76 60.92 61.33 1,484,806 -0.01(-0.02%)
Jul 31, 2023 61.31 61.90 60.29 61.34 6,661,322 +2.43(+4.13%)
Jul 28, 2023 59.94 59.94 58.62 58.91 1,580,961 -0.17(-0.29%)
Jul 27, 2023 60.36 60.69 58.88 59.07 1,610,047 -1.11(-1.84%)
Jul 26, 2023 59.66 60.22 59.38 60.18 964,756 +0.38(+0.63%)
Jul 25, 2023 61.06 61.06 59.73 59.81 1,212,792 -1.24(-2.03%)
Jul 24, 2023 60.41 61.11 60.05 61.05 1,254,360 +0.96(+1.59%)
Jul 21, 2023 60.23 60.50 59.54 60.09 1,100,070 +0.11(+0.19%)
Jul 20, 2023 60.60 60.67 59.29 59.98 1,099,981 -0.72(-1.19%)
Jul 19, 2023 59.63 60.80 59.48 60.70 1,625,413 +1.32(+2.23%)
Jul 18, 2023 60.30 60.95 59.12 59.38 1,455,037 -0.75(-1.25%)
Jul 17, 2023 60.20 60.56 59.43 60.13 2,238,348 -0.09(-0.16%)
Jul 14, 2023 61.39 61.39 59.99 60.22 1,098,807 -1.19(-1.94%)
Jul 13, 2023 61.18 61.71 60.82 61.41 1,216,931 +0.45(+0.74%)
Jul 12, 2023 61.35 61.49 60.68 60.96 1,697,217 +0.08(+0.12%)
Jul 11, 2023 60.21 60.93 59.64 60.89 1,464,836 +0.69(+1.14%)
Jul 10, 2023 60.67 61.07 60.07 60.20 2,116,555 -0.45(-0.74%)
Jul 07, 2023 60.31 61.27 60.13 60.65 1,724,174 +0.24(+0.40%)
Jul 06, 2023 59.52 60.46 59.04 60.41 1,572,475 +0.06(+0.09%)
Jul 05, 2023 60.55 60.70 59.96 60.35 1,490,316 -0.52(-0.85%)
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.