Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 56.05 57.37 56.05 56.47 1,173,613 +0.05(+0.09%)
Aug 30, 2023 55.13 57.11 54.81 56.42 987,088 +1.05(+1.90%)
Aug 29, 2023 53.71 55.55 53.42 55.37 824,849 +1.21(+2.23%)
Aug 28, 2023 53.91 54.44 53.43 54.16 494,397 +0.88(+1.65%)
Aug 25, 2023 52.84 53.77 52.02 53.28 672,138 +0.32(+0.60%)
Aug 24, 2023 56.79 56.98 52.89 52.96 1,372,919 -2.77(-4.97%)
Aug 23, 2023 53.33 55.93 53.27 55.73 853,975 +2.16(+4.03%)
Aug 22, 2023 54.15 54.30 53.27 53.57 764,819 +0.01(+0.02%)
Aug 21, 2023 52.09 53.71 52.00 53.56 753,294 +1.80(+3.48%)
Aug 18, 2023 50.51 52.06 50.42 51.76 783,572 +0.70(+1.37%)
Aug 17, 2023 52.90 52.90 50.92 51.06 1,139,752 -1.79(-3.39%)
Aug 16, 2023 53.50 53.99 52.72 52.85 817,669 -0.87(-1.62%)
Aug 15, 2023 54.61 55.32 53.54 53.72 1,321,928 -0.97(-1.77%)
Aug 14, 2023 52.20 55.03 52.01 54.69 1,542,879 +2.39(+4.57%)
Aug 11, 2023 49.30 53.25 49.08 52.30 2,097,164 +3.02(+6.13%)
Aug 10, 2023 50.86 50.86 48.82 49.28 921,478 -0.89(-1.77%)
Aug 09, 2023 51.20 51.22 49.57 50.17 1,499,736 -1.27(-2.47%)
Aug 08, 2023 52.76 53.06 51.24 51.44 940,910 -2.27(-4.23%)
Aug 07, 2023 54.00 54.48 53.01 53.71 1,283,926 -0.06(-0.11%)
Aug 04, 2023 53.30 55.22 53.18 53.77 1,658,982 +0.15(+0.28%)
Aug 03, 2023 53.41 53.82 52.28 53.62 1,621,420 -0.34(-0.63%)
Aug 02, 2023 53.82 54.37 52.27 53.96 2,221,584 -0.91(-1.66%)
Aug 01, 2023 52.55 55.76 48.51 54.87 9,344,060 -7.74(-12.36%)
Jul 31, 2023 63.00 63.49 62.04 62.61 1,800,108 +0.05(+0.08%)
Jul 28, 2023 61.95 62.94 61.50 62.56 1,067,342 +1.59(+2.61%)
Jul 27, 2023 60.81 61.83 60.37 60.97 1,209,442 +1.72(+2.90%)
Jul 26, 2023 59.84 60.23 58.42 59.25 598,576 -1.31(-2.16%)
Jul 25, 2023 60.07 61.36 60.07 60.56 868,022 +0.77(+1.29%)
Jul 24, 2023 60.32 60.50 59.36 59.79 849,500 -0.74(-1.22%)
Jul 21, 2023 60.28 61.38 60.00 60.53 1,552,227 +1.84(+3.14%)
Jul 20, 2023 59.42 59.78 57.16 58.69 1,689,260 -1.56(-2.59%)
Jul 19, 2023 63.15 63.47 60.02 60.25 1,588,083 -2.75(-4.37%)
Jul 18, 2023 63.66 63.66 61.78 63.00 840,358 -0.73(-1.15%)
Jul 17, 2023 61.67 63.79 61.32 63.73 984,894 +1.91(+3.09%)
Jul 14, 2023 65.32 66.22 61.49 61.82 1,796,074 -3.07(-4.73%)
Jul 13, 2023 61.76 65.09 61.76 64.89 2,016,241 +3.49(+5.68%)
Jul 12, 2023 62.04 62.12 61.01 61.40 913,655 +0.26(+0.43%)
Jul 11, 2023 62.00 62.51 59.76 61.14 1,105,049 -0.42(-0.68%)
Jul 10, 2023 60.25 61.95 59.82 61.56 915,058 +1.26(+2.09%)
Jul 07, 2023 61.07 61.73 60.23 60.30 954,428 -0.30(-0.50%)
Jul 06, 2023 61.81 62.22 60.36 60.60 929,312 -2.00(-3.19%)
Jul 05, 2023 63.82 64.50 62.58 62.60 1,164,029 -1.32(-2.07%)
Jul 03, 2023 64.70 65.24 63.25 63.92 752,983 -0.25(-0.39%)
Jun 30, 2023 64.10 65.24 63.52 64.17 1,888,127 +1.07(+1.70%)
Jun 29, 2023 61.29 64.49 61.29 63.10 2,959,024 +3.27(+5.47%)
Jun 28, 2023 59.03 60.59 58.59 59.83 1,554,561 +0.13(+0.22%)
Jun 27, 2023 57.75 60.00 57.07 59.70 1,495,502 +2.06(+3.57%)
Jun 26, 2023 59.36 60.01 57.40 57.64 1,301,124 -1.63(-2.75%)
Jun 23, 2023 59.72 59.91 58.90 59.27 2,296,949 -1.73(-2.84%)
Jun 22, 2023 58.91 61.08 58.20 61.00 1,852,508 +1.94(+3.28%)
Jun 21, 2023 59.63 60.41 59.00 59.06 1,541,737 -0.78(-1.30%)
Jun 20, 2023 60.00 60.84 59.57 59.84 1,051,575 -0.54(-0.89%)
Jun 16, 2023 61.34 61.43 59.77 60.38 2,666,312 -0.21(-0.35%)
Jun 15, 2023 60.69 61.45 59.41 60.59 1,850,832 -1.78(-2.85%)
Jun 14, 2023 62.66 63.25 60.84 62.37 1,566,878 -0.97(-1.53%)
Jun 13, 2023 64.28 64.50 62.67 63.34 1,211,297 -0.06(-0.09%)
Jun 12, 2023 64.42 64.87 63.18 63.40 1,199,604 -0.27(-0.42%)
Jun 09, 2023 65.10 66.45 63.55 63.67 1,470,381 -0.78(-1.21%)
Jun 08, 2023 63.94 65.15 63.81 64.45 1,071,964 +0.42(+0.66%)
Jun 07, 2023 63.70 65.53 63.20 64.03 1,291,313 +0.91(+1.44%)
Jun 06, 2023 63.16 64.16 62.53 63.12 1,318,353 -0.10(-0.16%)
Jun 05, 2023 63.10 63.41 61.36 63.22 1,784,166 -0.64(-1.00%)
Jun 02, 2023 66.40 66.79 62.90 63.86 2,196,724 -2.21(-3.34%)
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.