Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 55.35 55.83 55.02 55.40 224,004 -0.20(-0.36%)
Sep 20, 2023 55.66 56.00 55.35 55.60 233,385 +0.14(+0.25%)
Sep 19, 2023 56.14 56.41 55.45 55.46 210,197 -0.72(-1.28%)
Sep 18, 2023 56.80 56.84 56.00 56.18 241,626 -0.38(-0.67%)
Sep 15, 2023 56.59 57.02 56.06 56.56 998,587 -0.15(-0.26%)
Sep 14, 2023 55.94 56.98 55.92 56.71 349,141 +1.02(+1.83%)
Sep 13, 2023 55.46 55.95 55.20 55.69 347,868 +0.26(+0.47%)
Sep 12, 2023 55.67 55.67 55.12 55.43 238,300 -0.13(-0.23%)
Sep 11, 2023 55.06 55.83 55.00 55.56 291,036 +0.75(+1.37%)
Sep 08, 2023 54.86 55.07 54.56 54.81 284,377 +0.12(+0.22%)
Sep 07, 2023 54.83 55.08 54.40 54.69 294,390 +0.11(+0.20%)
Sep 06, 2023 54.11 54.63 53.92 54.58 424,527 +0.80(+1.49%)
Sep 05, 2023 54.79 54.84 53.30 53.78 284,354 -1.41(-2.55%)
Sep 01, 2023 55.19 55.52 54.70 55.19 248,264 +0.29(+0.53%)
Aug 31, 2023 55.62 55.83 54.88 54.90 327,858 -0.57(-1.03%)
Aug 30, 2023 55.70 56.25 55.31 55.47 269,684 -0.31(-0.56%)
Aug 29, 2023 56.03 56.03 55.48 55.78 179,235 -0.08(-0.14%)
Aug 28, 2023 55.96 56.64 55.76 55.86 163,224 +0.09(+0.16%)
Aug 25, 2023 55.56 56.23 55.45 55.77 208,005 +0.41(+0.74%)
Aug 24, 2023 55.76 56.55 55.36 55.36 175,583 -0.69(-1.23%)
Aug 23, 2023 56.29 56.54 55.52 56.05 190,355 +0.03(+0.05%)
Aug 22, 2023 55.48 56.16 55.28 56.02 230,442 +0.43(+0.77%)
Aug 21, 2023 55.90 56.19 55.05 55.59 261,405 -0.62(-1.10%)
Aug 18, 2023 55.78 56.44 55.41 56.21 419,155 +0.46(+0.83%)
Aug 17, 2023 55.13 55.98 55.05 55.75 340,583 +0.46(+0.83%)
Aug 16, 2023 55.12 55.61 54.94 55.29 353,957 +0.34(+0.62%)
Aug 15, 2023 55.50 55.80 54.87 54.95 284,026 -0.77(-1.38%)
Aug 14, 2023 56.67 56.70 55.50 55.72 243,040 -1.20(-2.11%)
Aug 11, 2023 56.78 57.23 56.54 56.92 303,358 +0.47(+0.84%)
Aug 10, 2023 56.74 57.03 56.16 56.45 333,496 -0.06(-0.10%)
Aug 09, 2023 56.30 57.23 56.16 56.51 249,777 -0.32(-0.56%)
Aug 08, 2023 55.00 56.88 54.73 56.82 375,888 +1.59(+2.88%)
Aug 07, 2023 55.02 55.69 54.92 55.23 244,238 +0.13(+0.23%)
Aug 04, 2023 55.87 56.24 54.61 55.10 184,281 -0.79(-1.41%)
Aug 03, 2023 56.60 56.60 55.52 55.89 226,034 -1.03(-1.81%)
Aug 02, 2023 56.16 57.23 56.07 56.92 305,815 +0.62(+1.11%)
Aug 01, 2023 56.91 57.02 56.11 56.30 168,074 -0.45(-0.80%)
Jul 31, 2023 56.70 57.07 56.47 56.75 272,902 +0.22(+0.38%)
Jul 28, 2023 57.04 57.35 56.18 56.54 220,503 -0.08(-0.14%)
Jul 27, 2023 57.68 57.70 56.51 56.62 342,786 -1.12(-1.93%)
Jul 26, 2023 57.43 58.16 57.41 57.73 350,388 +0.39(+0.67%)
Jul 25, 2023 57.72 57.76 57.04 57.35 244,310 -0.49(-0.85%)
Jul 24, 2023 57.69 58.27 57.32 57.84 166,651 +0.12(+0.21%)
Jul 21, 2023 58.43 58.52 57.57 57.72 276,063 -0.59(-1.02%)
Jul 20, 2023 57.37 58.35 56.96 58.32 246,660 +1.14(+1.99%)
Jul 19, 2023 56.94 57.70 56.62 57.18 256,444 +0.25(+0.43%)
Jul 18, 2023 57.26 57.84 56.36 56.93 189,261 -0.32(-0.55%)
Jul 17, 2023 56.98 57.54 56.57 57.25 302,611 +0.01(+0.02%)
Jul 14, 2023 57.26 57.57 56.79 57.24 208,584 -0.39(-0.67%)
Jul 13, 2023 56.63 57.63 56.63 57.62 242,696 +1.01(+1.78%)
Jul 12, 2023 56.97 57.17 56.54 56.62 501,205 +0.02(+0.03%)
Jul 11, 2023 55.80 56.66 55.64 56.60 247,855 +0.82(+1.47%)
Jul 10, 2023 55.93 56.86 55.50 55.78 356,882 -0.15(-0.27%)
Jul 07, 2023 56.78 57.09 55.88 55.92 314,417 -1.05(-1.84%)
Jul 06, 2023 57.26 57.30 56.68 56.97 178,069 -0.60(-1.05%)
Jul 05, 2023 57.19 58.14 56.91 57.57 199,328 -0.19(-0.33%)
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.