Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 60.01 60.22 59.62 59.76 3,100,201 -0.09(-0.15%)
Aug 30, 2023 59.64 60.30 59.64 59.84 2,864,059 +0.21(+0.36%)
Aug 29, 2023 59.86 59.92 59.04 59.63 1,786,395 +0.12(+0.20%)
Aug 28, 2023 59.39 59.82 59.35 59.51 1,755,923 +0.13(+0.21%)
Aug 25, 2023 59.34 59.73 59.03 59.39 1,685,134 +0.40(+0.67%)
Aug 24, 2023 59.07 59.59 58.74 58.99 1,814,542 -0.02(-0.03%)
Aug 23, 2023 58.98 59.43 58.70 59.01 1,850,921 +0.10(+0.16%)
Aug 22, 2023 59.21 59.34 58.87 58.91 2,225,320 -0.36(-0.61%)
Aug 21, 2023 59.81 59.93 58.92 59.27 2,132,146 -0.71(-1.18%)
Aug 18, 2023 59.55 60.23 59.55 59.98 1,992,788 +0.41(+0.68%)
Aug 17, 2023 60.14 60.30 59.56 59.57 2,013,736 -0.61(-1.02%)
Aug 16, 2023 61.10 61.32 60.10 60.18 2,193,916 -1.04(-1.69%)
Aug 15, 2023 61.85 61.89 61.20 61.22 2,287,019 -0.77(-1.24%)
Aug 14, 2023 62.29 62.36 61.79 61.99 2,517,281 -0.06(-0.09%)
Aug 11, 2023 61.81 62.16 61.61 62.05 2,069,329 +0.38(+0.61%)
Aug 10, 2023 61.66 62.33 61.46 61.67 2,420,585 +0.00(+0.00%)
Aug 09, 2023 61.52 62.42 61.12 61.67 3,274,281 +0.13(+0.20%)
Aug 08, 2023 63.03 63.03 61.49 61.54 2,648,931 -1.31(-2.08%)
Aug 07, 2023 62.84 63.39 62.80 62.85 2,071,680 +0.01(+0.02%)
Aug 04, 2023 64.02 64.26 62.74 62.84 2,351,550 -1.41(-2.19%)
Aug 03, 2023 64.69 65.74 63.84 64.25 3,553,153 -0.38(-0.59%)
Aug 02, 2023 64.11 65.34 64.02 64.63 2,776,703 +0.44(+0.68%)
Aug 01, 2023 64.98 65.12 63.84 64.19 3,095,220 -0.68(-1.05%)
Jul 31, 2023 65.54 65.55 64.56 64.87 4,388,435 -0.67(-1.02%)
Jul 28, 2023 65.48 65.75 65.17 65.54 1,748,930 +0.44(+0.67%)
Jul 27, 2023 65.45 65.76 64.93 65.10 2,234,657 -0.40(-0.61%)
Jul 26, 2023 65.83 66.17 65.47 65.50 1,663,864 -0.41(-0.62%)
Jul 25, 2023 65.94 66.05 65.32 65.91 1,787,636 +0.11(+0.16%)
Jul 24, 2023 65.89 66.06 65.59 65.80 1,660,820 +0.07(+0.10%)
Jul 21, 2023 65.65 65.92 65.42 65.73 1,870,836 +0.05(+0.07%)
Jul 20, 2023 65.30 65.88 64.92 65.68 2,372,007 +0.53(+0.82%)
Jul 19, 2023 64.69 65.19 64.47 65.15 2,204,586 +0.54(+0.84%)
Jul 18, 2023 64.86 65.28 64.35 64.61 1,371,256 -0.10(-0.15%)
Jul 17, 2023 65.33 65.39 64.66 64.70 1,301,916 -0.81(-1.24%)
Jul 14, 2023 65.69 65.72 65.18 65.52 1,920,746 -0.07(-0.10%)
Jul 13, 2023 65.90 65.94 65.15 65.59 2,295,108 -0.27(-0.41%)
Jul 12, 2023 65.38 66.00 65.20 65.86 2,087,763 +0.44(+0.67%)
Jul 11, 2023 65.14 65.43 64.86 65.42 1,612,293 +0.46(+0.70%)
Jul 10, 2023 65.42 65.77 64.72 64.96 1,688,497 -0.19(-0.30%)
Jul 07, 2023 66.15 66.24 65.13 65.16 1,909,533 -1.15(-1.74%)
Jul 06, 2023 66.20 66.53 65.83 66.31 2,302,271 -0.02(-0.03%)
Jul 05, 2023 66.24 66.61 65.90 66.33 2,129,251 -0.15(-0.22%)
Jul 03, 2023 65.16 66.48 64.89 66.48 1,430,343 +1.12(+1.71%)
Jun 30, 2023 64.93 65.57 64.81 65.36 2,418,390 +0.56(+0.87%)
Jun 29, 2023 63.37 64.83 63.15 64.80 3,066,843 +1.23(+1.94%)
Jun 28, 2023 63.47 63.66 62.41 63.57 4,953,271 -1.12(-1.72%)
Jun 27, 2023 66.04 66.33 64.58 64.68 3,796,928 +1.07(+1.68%)
Jun 26, 2023 63.03 63.65 62.24 63.62 2,220,078 +0.43(+0.68%)
Jun 23, 2023 63.93 64.11 63.14 63.19 4,849,266 -0.38(-0.59%)
Jun 22, 2023 63.73 63.86 63.40 63.57 3,364,539 +0.30(+0.48%)
Jun 21, 2023 63.60 63.82 63.02 63.27 3,138,732 -0.31(-0.49%)
Jun 20, 2023 64.31 64.32 63.57 63.58 2,148,697 -0.71(-1.10%)
Jun 16, 2023 63.68 64.34 63.68 64.29 4,037,602 +0.34(+0.53%)
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.