Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 54.33 54.84 53.30 53.43 208,278 -1.13(-2.07%)
Aug 30, 2023 53.60 54.57 53.33 54.56 138,641 +1.00(+1.87%)
Aug 29, 2023 53.86 54.16 53.47 53.56 138,138 -0.38(-0.71%)
Aug 28, 2023 53.66 54.37 53.66 53.94 91,432 +0.28(+0.51%)
Aug 25, 2023 53.76 54.03 53.18 53.67 97,173 +0.15(+0.28%)
Aug 24, 2023 52.90 53.62 52.90 53.52 124,680 +0.35(+0.67%)
Aug 23, 2023 53.21 53.25 52.67 53.16 168,274 +0.12(+0.22%)
Aug 22, 2023 52.53 53.22 52.53 53.05 84,510 +0.45(+0.86%)
Aug 21, 2023 52.46 53.22 52.36 52.59 156,966 +0.00(+0.00%)
Aug 18, 2023 52.77 53.33 52.55 52.59 118,367 -0.35(-0.67%)
Aug 17, 2023 53.29 53.95 52.82 52.95 112,727 -0.50(-0.94%)
Aug 16, 2023 53.34 54.22 53.34 53.45 95,528 -0.01(-0.02%)
Aug 15, 2023 53.82 54.49 53.46 53.46 142,467 -0.72(-1.33%)
Aug 14, 2023 54.88 55.24 53.64 54.18 194,450 -0.90(-1.63%)
Aug 11, 2023 53.81 55.10 53.81 55.07 166,270 +0.92(+1.71%)
Aug 10, 2023 53.93 54.82 53.93 54.15 117,133 +0.14(+0.26%)
Aug 09, 2023 53.40 54.47 53.07 54.01 207,127 +0.34(+0.64%)
Aug 08, 2023 53.32 53.86 52.98 53.67 113,999 -0.03(-0.05%)
Aug 07, 2023 53.68 54.82 53.36 53.69 210,328 +0.02(+0.04%)
Aug 04, 2023 58.52 58.58 53.60 53.68 568,458 -4.93(-8.41%)
Aug 03, 2023 67.38 68.23 57.47 58.60 595,510 +6.87(+13.27%)
Aug 02, 2023 50.63 51.83 50.00 51.74 266,437 +1.02(+2.02%)
Aug 01, 2023 50.67 51.10 50.43 50.71 83,027 -0.04(-0.08%)
Jul 31, 2023 50.50 50.97 50.47 50.75 163,393 +0.23(+0.45%)
Jul 28, 2023 51.07 51.30 50.44 50.53 87,970 -0.31(-0.62%)
Jul 27, 2023 52.14 52.47 50.74 50.84 97,094 -1.35(-2.58%)
Jul 26, 2023 52.27 52.61 51.93 52.19 79,298 -0.22(-0.41%)
Jul 25, 2023 52.08 52.44 51.74 52.41 118,927 +0.15(+0.28%)
Jul 24, 2023 51.85 52.44 51.73 52.26 87,657 +0.28(+0.53%)
Jul 21, 2023 51.91 52.07 51.09 51.98 128,580 +0.35(+0.69%)
Jul 20, 2023 51.86 51.86 51.24 51.63 77,743 -0.07(-0.13%)
Jul 19, 2023 51.10 51.71 50.97 51.70 115,450 +0.52(+1.02%)
Jul 18, 2023 50.97 51.72 50.75 51.18 70,961 +0.09(+0.17%)
Jul 17, 2023 51.36 51.75 50.94 51.09 90,278 -0.45(-0.88%)
Jul 14, 2023 51.28 51.84 50.70 51.54 135,667 +0.19(+0.36%)
Jul 13, 2023 50.93 51.65 50.93 51.35 138,325 +0.38(+0.75%)
Jul 12, 2023 51.68 51.68 50.90 50.97 146,161 -0.04(-0.08%)
Jul 11, 2023 51.08 51.31 50.77 51.01 88,594 -0.07(-0.13%)
Jul 10, 2023 50.77 51.79 50.77 51.08 93,189 +0.25(+0.48%)
Jul 07, 2023 50.72 51.07 50.58 50.83 95,119 -0.01(-0.02%)
Jul 06, 2023 50.99 51.33 50.55 50.84 110,294 -0.45(-0.88%)
Jul 05, 2023 51.51 51.51 50.65 51.29 336,722 -0.46(-0.89%)
Jul 03, 2023 51.67 52.10 51.25 51.76 87,586 -0.13(-0.25%)
Jun 30, 2023 52.01 52.26 51.67 51.88 160,654 +0.16(+0.30%)
Jun 29, 2023 50.61 51.82 50.30 51.73 113,980 +1.16(+2.30%)
Jun 28, 2023 51.10 51.15 50.15 50.57 233,090 -0.49(-0.96%)
Jun 27, 2023 50.65 51.34 50.18 51.06 125,011 +0.51(+1.01%)
Jun 26, 2023 50.25 50.75 49.74 50.55 197,768 +0.15(+0.29%)
Jun 23, 2023 50.37 51.43 50.37 50.40 489,007 -0.30(-0.60%)
Jun 22, 2023 51.50 51.64 50.37 50.70 149,967 -0.77(-1.49%)
Jun 21, 2023 50.15 51.66 49.74 51.47 185,081 +1.55(+3.11%)
Jun 20, 2023 49.85 49.85 49.09 49.92 218,348 +0.06(+0.12%)
Jun 16, 2023 49.65 50.65 49.27 49.86 426,992 +0.19(+0.38%)
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.