Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 53.42 53.66 53.53 53.66 14,892 +0.22(+0.40%)
Sep 22, 2023 53.80 53.80 53.40 53.44 6,230 -0.13(-0.25%)
Sep 21, 2023 53.99 53.99 53.58 53.58 799 -0.91(-1.67%)
Sep 20, 2023 55.15 55.15 54.49 54.49 1,365 -0.53(-0.97%)
Sep 19, 2023 54.98 55.02 54.70 55.02 3,937 -0.09(-0.15%)
Sep 18, 2023 55.04 55.11 54.98 55.11 9,951 -0.00(-0.01%)
Sep 15, 2023 55.42 55.46 55.10 55.11 9,432 -0.67(-1.21%)
Sep 14, 2023 55.56 55.85 55.56 55.79 3,446 +0.42(+0.76%)
Sep 13, 2023 55.36 55.52 55.36 55.36 42,679 +0.01(+0.02%)
Sep 12, 2023 55.68 55.69 55.31 55.35 2,736 -0.37(-0.66%)
Sep 11, 2023 55.55 55.78 55.54 55.72 10,520 +0.41(+0.75%)
Sep 08, 2023 55.30 55.44 55.30 55.30 3,139 +0.03(+0.06%)
Sep 07, 2023 55.27 55.27 55.27 55.27 946 -0.22(-0.40%)
Sep 06, 2023 55.80 55.80 55.40 55.49 6,374 -0.36(-0.65%)
Sep 05, 2023 56.05 56.06 55.86 55.86 14,117 -0.34(-0.60%)
Sep 01, 2023 56.55 56.55 56.14 56.19 3,347 +0.06(+0.11%)
Aug 31, 2023 56.33 56.52 56.13 56.13 8,671 +0.05(+0.08%)
Aug 30, 2023 56.03 56.17 56.03 56.09 6,755 +0.21(+0.37%)
Aug 29, 2023 55.10 55.89 55.10 55.88 3,537 +0.89(+1.61%)
Aug 28, 2023 54.87 54.99 54.87 54.99 2,563 +0.34(+0.62%)
Aug 25, 2023 54.58 54.68 54.18 54.65 5,530 +0.35(+0.64%)
Aug 24, 2023 55.17 55.17 54.31 54.31 6,359 -0.72(-1.32%)
Aug 23, 2023 55.08 55.10 55.00 55.03 4,357 +0.64(+1.17%)
Aug 22, 2023 54.58 54.58 54.39 54.39 5,210 -0.15(-0.27%)
Aug 21, 2023 54.20 54.57 54.20 54.54 33,407 +0.44(+0.81%)
Aug 18, 2023 54.07 54.10 54.07 54.10 304 -0.10(-0.18%)
Aug 17, 2023 54.51 54.51 54.14 54.20 31,765 -0.45(-0.83%)
Aug 16, 2023 55.14 55.14 54.65 54.65 874 -0.40(-0.73%)
Aug 15, 2023 55.14 55.14 54.98 55.05 471 -0.54(-0.97%)
Aug 14, 2023 55.50 55.59 55.46 55.59 2,105 +0.33(+0.59%)
Aug 11, 2023 55.29 55.34 55.26 55.26 6,184 -0.13(-0.23%)
Aug 10, 2023 55.73 55.73 55.39 55.39 7,494 +0.01(+0.02%)
Aug 09, 2023 55.61 55.71 55.38 55.38 3,042 -0.44(-0.79%)
Aug 08, 2023 55.49 55.82 55.49 55.82 1,649 -0.26(-0.46%)
Aug 07, 2023 55.91 56.10 55.84 56.08 16,265 +0.46(+0.82%)
Aug 04, 2023 56.22 56.22 55.61 55.62 10,320 -0.35(-0.63%)
Aug 03, 2023 55.88 56.14 55.88 55.97 9,093 -0.16(-0.29%)
Aug 02, 2023 56.51 56.51 56.09 56.14 7,804 -0.81(-1.43%)
Aug 01, 2023 56.99 57.02 56.89 56.95 5,622 -0.16(-0.27%)
Jul 31, 2023 57.20 57.44 56.94 57.11 20,064 +0.12(+0.21%)
Jul 28, 2023 56.93 57.08 56.81 56.99 42,227 +0.63(+1.12%)
Jul 27, 2023 57.25 57.25 56.35 56.35 8,542 -0.48(-0.85%)
Jul 26, 2023 56.81 56.84 56.69 56.84 9,230 -0.03(-0.05%)
Jul 25, 2023 56.77 57.07 56.77 56.87 8,736 +0.16(+0.29%)
Jul 24, 2023 56.83 56.83 56.70 56.70 1,608 +0.11(+0.20%)
Jul 21, 2023 56.84 56.84 56.59 56.59 3,041 +0.04(+0.07%)
Jul 20, 2023 56.94 57.18 56.55 56.55 6,761 -0.53(-0.92%)
Jul 19, 2023 57.17 57.19 56.98 57.08 6,492 +0.15(+0.26%)
Jul 18, 2023 56.48 57.02 56.48 56.93 2,195 +0.47(+0.84%)
Jul 17, 2023 56.27 56.46 56.19 56.45 7,913 +0.31(+0.55%)
Jul 14, 2023 56.28 56.31 56.15 56.15 9,172 -0.11(-0.20%)
Jul 13, 2023 56.06 56.26 56.02 56.26 10,875 +0.60(+1.07%)
Jul 12, 2023 55.80 55.85 55.65 55.66 24,622 +0.39(+0.71%)
Jul 11, 2023 55.03 55.27 55.03 55.27 12,005 +0.41(+0.75%)
Jul 10, 2023 54.80 54.86 54.69 54.86 302,566 +0.16(+0.30%)
Jul 07, 2023 54.81 54.83 54.69 54.69 6,023 -0.11(-0.20%)
Jul 06, 2023 54.81 54.81 54.63 54.80 12,958 -0.45(-0.81%)
Jul 05, 2023 55.28 55.81 55.25 55.25 59,725 -0.17(-0.31%)
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.