Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 50.97 51.22 50.59 50.83 3,530,490 +0.25(+0.49%)
Sep 28, 2023 50.48 50.90 50.13 50.58 3,106,009 +0.16(+0.32%)
Sep 27, 2023 50.70 51.00 50.08 50.42 2,607,825 -0.04(-0.08%)
Sep 26, 2023 50.70 51.09 50.21 50.46 3,842,509 -0.48(-0.94%)
Sep 25, 2023 50.70 51.04 50.77 50.94 4,362,538 -0.15(-0.29%)
Sep 22, 2023 51.26 51.46 50.91 51.09 3,229,379 -0.11(-0.21%)
Sep 21, 2023 50.92 51.45 50.67 51.20 3,542,020 -0.24(-0.46%)
Sep 20, 2023 52.65 52.65 51.36 51.44 4,148,252 -0.77(-1.47%)
Sep 19, 2023 51.99 52.29 51.71 52.20 5,474,712 +0.67(+1.29%)
Sep 18, 2023 52.10 52.37 51.35 51.54 4,245,626 -0.68(-1.29%)
Sep 15, 2023 52.17 52.91 52.08 52.21 11,776,414 -0.06(-0.11%)
Sep 14, 2023 52.25 52.58 51.83 52.27 5,011,961 +0.62(+1.19%)
Sep 13, 2023 51.53 53.06 51.53 51.66 6,249,688 +0.36(+0.70%)
Sep 12, 2023 49.72 51.38 49.18 51.30 6,663,644 +1.81(+3.65%)
Sep 11, 2023 49.40 49.93 49.25 49.49 3,372,600 +0.23(+0.46%)
Sep 08, 2023 49.36 49.60 48.94 49.26 3,017,039 +0.02(+0.04%)
Sep 07, 2023 49.82 50.31 48.53 49.24 9,932,210 -0.93(-1.86%)
Sep 06, 2023 50.52 50.68 49.84 50.17 5,020,775 -0.46(-0.90%)
Sep 05, 2023 51.20 51.57 50.62 50.63 6,130,503 -0.15(-0.29%)
Sep 01, 2023 50.67 51.07 50.52 50.78 3,596,398 +0.60(+1.19%)
Aug 31, 2023 50.93 50.95 50.13 50.18 3,983,834 -0.59(-1.15%)
Aug 30, 2023 50.78 51.08 50.56 50.77 3,496,197 -0.05(-0.10%)
Aug 29, 2023 50.66 50.89 50.31 50.82 3,173,889 +0.38(+0.75%)
Aug 28, 2023 49.65 50.63 49.65 50.44 3,828,442 +0.98(+1.98%)
Aug 25, 2023 49.45 49.96 49.16 49.46 5,504,220 +0.29(+0.58%)
Aug 24, 2023 48.37 49.25 48.27 49.18 3,973,189 +0.56(+1.16%)
Aug 23, 2023 48.83 48.86 48.22 48.61 5,086,169 -0.30(-0.61%)
Aug 22, 2023 49.56 49.72 48.71 48.91 3,532,148 -0.82(-1.65%)
Aug 21, 2023 50.29 50.39 49.68 49.73 2,510,238 -0.54(-1.08%)
Aug 18, 2023 49.56 50.51 49.56 50.28 4,824,246 +0.33(+0.65%)
Aug 17, 2023 49.52 50.51 49.47 49.95 3,946,713 +0.42(+0.84%)
Aug 16, 2023 50.12 50.43 49.53 49.53 4,212,456 -0.63(-1.26%)
Aug 15, 2023 50.89 50.91 49.66 50.17 5,599,106 -1.34(-2.60%)
Aug 14, 2023 51.50 51.56 51.02 51.50 2,327,568 -0.41(-0.78%)
Aug 11, 2023 51.72 52.17 51.47 51.91 3,019,176 +0.20(+0.38%)
Aug 10, 2023 53.11 53.20 51.59 51.71 5,190,074 -1.15(-2.17%)
Aug 09, 2023 53.51 53.77 52.74 52.86 3,710,004 -0.80(-1.50%)
Aug 08, 2023 53.57 54.32 53.39 53.66 2,944,171 -0.39(-0.71%)
Aug 07, 2023 55.44 55.49 53.87 54.05 3,977,436 -1.44(-2.59%)
Aug 04, 2023 54.55 56.94 54.23 55.49 7,400,301 +0.33(+0.59%)
Aug 03, 2023 55.04 55.71 54.58 55.16 4,843,442 -0.21(-0.38%)
Aug 02, 2023 54.87 55.88 54.68 55.37 3,411,162 -0.04(-0.07%)
Aug 01, 2023 55.61 55.84 55.19 55.41 3,136,039 -0.49(-0.87%)
Jul 31, 2023 55.83 55.94 55.49 55.89 2,205,811 +0.29(+0.52%)
Jul 28, 2023 55.56 55.71 55.28 55.60 2,723,370 +0.54(+0.99%)
Jul 27, 2023 55.39 55.77 54.92 55.06 2,932,358 -0.20(-0.36%)
Jul 26, 2023 55.38 55.73 54.93 55.26 3,203,816 -0.44(-0.78%)
Jul 25, 2023 56.10 56.10 55.29 55.69 3,111,926 -0.47(-0.83%)
Jul 24, 2023 56.02 56.38 55.53 56.16 2,533,055 +0.35(+0.62%)
Jul 21, 2023 56.22 56.31 55.68 55.81 1,910,142 -0.27(-0.48%)
Jul 20, 2023 56.17 56.42 55.64 56.08 2,350,871 +0.43(+0.77%)
Jul 19, 2023 54.97 55.93 54.97 55.65 4,587,389 +1.08(+1.98%)
Jul 18, 2023 54.64 55.08 54.40 54.57 5,048,746 +0.51(+0.93%)
Jul 17, 2023 53.73 54.39 53.64 54.07 2,658,560 +0.34(+0.63%)
Jul 14, 2023 54.33 54.33 53.30 53.73 3,210,633 -0.36(-0.66%)
Jul 13, 2023 53.43 54.15 53.25 54.09 3,562,242 +0.57(+1.07%)
Jul 12, 2023 54.38 54.43 53.37 53.51 5,070,752 -0.49(-0.90%)
Jul 11, 2023 53.42 54.02 52.99 54.00 4,312,857 +0.43(+0.79%)
Jul 10, 2023 55.44 55.61 52.61 53.57 9,112,621 -3.18(-5.60%)
Jul 07, 2023 55.88 57.00 55.88 56.75 3,771,893 +0.67(+1.20%)
Jul 06, 2023 55.61 56.23 55.42 56.08 3,649,549 +0.07(+0.12%)
Jul 05, 2023 56.53 56.80 55.76 56.01 4,455,642 -1.44(-2.50%)
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.