Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 69.57 70.52 69.32 69.90 1,470,353 +0.55(+0.80%)
Aug 30, 2023 69.26 69.38 68.56 69.35 1,086,922 +0.43(+0.62%)
Aug 29, 2023 68.59 69.14 67.86 68.92 1,562,591 +0.33(+0.48%)
Aug 28, 2023 67.82 68.82 67.43 68.59 2,150,770 +0.94(+1.39%)
Aug 25, 2023 66.12 68.32 65.89 67.65 3,467,463 +3.62(+5.66%)
Aug 24, 2023 64.70 64.86 63.73 64.03 1,763,249 -0.86(-1.33%)
Aug 23, 2023 65.02 65.58 64.38 64.89 1,694,872 -0.84(-1.28%)
Aug 22, 2023 63.58 66.49 63.54 65.74 4,139,595 +4.33(+7.05%)
Aug 21, 2023 61.75 62.35 61.18 61.41 925,995 -0.50(-0.80%)
Aug 18, 2023 61.24 62.09 60.97 61.90 783,985 +0.08(+0.13%)
Aug 17, 2023 62.98 63.67 61.81 61.82 920,643 -0.93(-1.49%)
Aug 16, 2023 61.90 63.17 61.89 62.76 941,510 +0.59(+0.95%)
Aug 15, 2023 63.25 63.64 61.98 62.16 1,488,626 -1.54(-2.42%)
Aug 14, 2023 63.60 63.85 62.55 63.71 1,502,797 -0.15(-0.23%)
Aug 11, 2023 63.11 64.02 62.81 63.85 928,855 +0.66(+1.04%)
Aug 10, 2023 64.48 64.69 63.14 63.19 891,407 -0.94(-1.47%)
Aug 09, 2023 63.79 64.56 63.56 64.14 1,305,992 +0.37(+0.58%)
Aug 08, 2023 62.29 63.84 62.14 63.77 1,753,686 +0.87(+1.39%)
Aug 07, 2023 61.81 63.07 61.53 62.89 1,824,778 +1.00(+1.62%)
Aug 04, 2023 63.26 63.28 61.41 61.89 2,448,432 -1.30(-2.06%)
Aug 03, 2023 64.08 65.91 62.61 63.19 4,209,449 +0.70(+1.12%)
Aug 02, 2023 62.51 62.63 61.82 62.49 2,437,780 -0.17(-0.28%)
Aug 01, 2023 62.29 63.11 62.25 62.67 1,453,032 -0.01(-0.02%)
Jul 31, 2023 62.65 63.25 61.61 62.68 6,518,773 +2.49(+4.13%)
Jul 28, 2023 61.25 61.25 59.91 60.19 1,547,129 -0.17(-0.29%)
Jul 27, 2023 61.68 62.02 60.16 60.37 1,575,593 -1.13(-1.84%)
Jul 26, 2023 60.96 61.54 60.68 61.50 944,110 +0.38(+0.63%)
Jul 25, 2023 62.39 62.39 61.04 61.12 1,186,839 -1.27(-2.03%)
Jul 24, 2023 61.73 62.45 61.36 62.38 1,227,517 +0.98(+1.59%)
Jul 21, 2023 61.55 61.83 60.85 61.40 1,076,529 +0.12(+0.19%)
Jul 20, 2023 61.92 62.00 60.58 61.29 1,076,442 -0.74(-1.19%)
Jul 19, 2023 60.93 62.13 60.78 62.03 1,590,630 +1.35(+2.23%)
Jul 18, 2023 61.61 62.29 60.41 60.67 1,423,899 -0.77(-1.25%)
Jul 17, 2023 61.52 61.88 60.73 61.44 2,190,449 -0.10(-0.16%)
Jul 14, 2023 62.74 62.74 61.30 61.54 1,075,293 -1.22(-1.94%)
Jul 13, 2023 62.52 63.06 62.15 62.76 1,190,889 +0.46(+0.74%)
Jul 12, 2023 62.69 62.83 62.01 62.30 1,660,897 +0.08(+0.12%)
Jul 11, 2023 61.53 62.26 60.94 62.22 1,433,489 +0.70(+1.14%)
Jul 10, 2023 62.00 62.40 61.38 61.52 2,071,262 -0.46(-0.74%)
Jul 07, 2023 61.63 62.61 61.44 61.98 1,687,278 +0.25(+0.40%)
Jul 06, 2023 60.82 61.78 60.33 61.73 1,538,825 +0.06(+0.09%)
Jul 05, 2023 61.87 62.03 61.27 61.67 1,458,424 -0.53(-0.85%)
Jul 03, 2023 62.13 62.55 62.11 62.20 766,225 +0.02(+0.03%)
Jun 30, 2023 61.98 62.40 61.55 62.18 1,325,889 +0.90(+1.47%)
Jun 29, 2023 60.74 61.43 60.64 61.28 1,406,604 +0.54(+0.89%)
Jun 28, 2023 60.11 60.74 59.78 60.74 1,306,066 +0.64(+1.06%)
Jun 27, 2023 58.63 60.17 58.60 60.10 1,031,067 +1.56(+2.66%)
Jun 26, 2023 57.86 58.60 57.86 58.54 840,849 +0.94(+1.63%)
Jun 23, 2023 57.42 57.75 56.68 57.60 2,183,609 -0.26(-0.45%)
Jun 22, 2023 57.67 57.96 57.45 57.86 908,689 +0.07(+0.12%)
Jun 21, 2023 58.77 58.83 57.75 57.79 1,447,567 -1.22(-2.07%)
Jun 20, 2023 58.65 59.22 58.32 59.01 1,408,063 +0.02(+0.03%)
Jun 16, 2023 59.44 59.78 58.62 58.99 2,445,077 -0.16(-0.28%)
Jun 15, 2023 59.15 59.56 58.71 59.16 1,750,881 -0.28(-0.47%)
Jun 14, 2023 60.61 61.32 59.39 59.44 2,214,607 -0.92(-1.53%)
Jun 13, 2023 59.31 60.39 59.04 60.36 1,409,454 +1.05(+1.76%)
Jun 12, 2023 58.02 59.40 57.88 59.31 1,110,947 +1.43(+2.47%)
Jun 09, 2023 58.79 59.16 57.80 57.88 920,832 -0.77(-1.31%)
Jun 08, 2023 58.57 59.07 57.98 58.65 895,253 -0.05(-0.08%)
Jun 07, 2023 57.90 59.01 57.65 58.70 1,242,731 +1.15(+2.00%)
Jun 06, 2023 57.91 58.09 57.30 57.54 1,242,158 +0.05(+0.08%)
Jun 05, 2023 57.77 57.93 57.30 57.50 1,383,992 -0.12(-0.22%)
Jun 02, 2023 58.27 58.35 57.51 57.62 1,703,295 +0.00(+0.00%)
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.