Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 46.90 47.13 45.78 45.95 1,042,990 -0.44(-0.94%)
Sep 28, 2023 45.31 46.48 45.25 46.38 899,350 +0.97(+2.14%)
Sep 27, 2023 45.73 45.99 45.03 45.41 963,662 +0.27(+0.59%)
Sep 26, 2023 45.77 46.28 45.11 45.14 1,294,005 -0.86(-1.88%)
Sep 25, 2023 45.59 46.59 45.97 46.00 1,430,219 +0.14(+0.30%)
Sep 22, 2023 46.02 46.27 45.23 45.87 1,638,421 +0.20(+0.43%)
Sep 21, 2023 45.83 46.75 44.86 45.67 3,365,854 -2.05(-4.29%)
Sep 20, 2023 48.44 49.22 47.67 47.71 2,608,444 -0.35(-0.72%)
Sep 19, 2023 47.72 48.40 47.42 48.06 1,484,784 +0.12(+0.25%)
Sep 18, 2023 47.48 48.04 47.09 47.94 1,317,802 +0.50(+1.05%)
Sep 15, 2023 48.74 49.18 46.62 47.44 3,215,825 -2.10(-4.25%)
Sep 14, 2023 49.19 49.60 48.46 49.55 1,240,135 +0.97(+2.00%)
Sep 13, 2023 49.24 49.66 47.94 48.58 1,489,568 -0.65(-1.31%)
Sep 12, 2023 49.97 50.47 48.90 49.22 976,680 -1.14(-2.27%)
Sep 11, 2023 50.33 51.35 50.22 50.36 983,080 +0.37(+0.73%)
Sep 08, 2023 50.03 50.53 49.79 50.00 592,405 -0.36(-0.71%)
Sep 07, 2023 49.40 50.69 49.14 50.35 1,072,789 +0.71(+1.44%)
Sep 06, 2023 48.91 49.67 48.87 49.64 856,186 +0.92(+1.90%)
Sep 05, 2023 51.05 51.18 48.66 48.72 1,323,774 -2.70(-5.25%)
Sep 01, 2023 50.63 51.82 50.51 51.42 803,696 +0.98(+1.95%)
Aug 31, 2023 50.40 50.63 49.97 50.43 1,057,253 -0.05(-0.10%)
Aug 30, 2023 49.02 51.03 48.91 50.48 1,266,203 +1.44(+2.94%)
Aug 29, 2023 47.48 49.06 47.39 49.04 865,899 +1.46(+3.07%)
Aug 28, 2023 47.85 47.97 47.20 47.58 877,971 +0.02(+0.04%)
Aug 25, 2023 48.44 48.55 46.28 47.56 918,164 -0.65(-1.34%)
Aug 24, 2023 49.03 49.59 48.17 48.21 1,172,896 -0.78(-1.60%)
Aug 23, 2023 49.04 49.61 48.55 48.99 990,564 +0.29(+0.59%)
Aug 22, 2023 48.44 48.90 48.15 48.71 1,034,187 +0.50(+1.03%)
Aug 21, 2023 48.77 49.03 47.18 48.21 1,409,830 -0.52(-1.06%)
Aug 18, 2023 47.64 48.78 47.46 48.73 1,822,943 +0.61(+1.26%)
Aug 17, 2023 51.38 51.53 47.62 48.12 2,569,535 -2.99(-5.85%)
Aug 16, 2023 52.78 53.34 51.10 51.11 1,334,828 -2.27(-4.26%)
Aug 15, 2023 52.96 54.17 52.64 53.38 1,050,404 +0.45(+0.84%)
Aug 14, 2023 51.91 52.97 51.79 52.93 1,093,522 +0.90(+1.74%)
Aug 11, 2023 52.18 52.89 51.88 52.03 966,592 -0.32(-0.61%)
Aug 10, 2023 54.09 54.34 51.96 52.35 1,033,707 -1.28(-2.39%)
Aug 09, 2023 54.31 54.36 53.61 53.63 746,907 -0.79(-1.46%)
Aug 08, 2023 54.11 54.55 53.61 54.42 830,824 +0.06(+0.11%)
Aug 07, 2023 53.57 54.62 53.57 54.36 1,327,510 +0.46(+0.85%)
Aug 04, 2023 53.42 54.23 53.00 53.91 1,122,356 +1.05(+1.99%)
Aug 03, 2023 53.87 53.87 52.08 52.86 1,192,467 -1.11(-2.06%)
Aug 02, 2023 53.54 54.11 53.07 53.97 1,044,473 -0.31(-0.57%)
Aug 01, 2023 53.10 54.30 53.04 54.27 1,190,378 +0.89(+1.67%)
Jul 31, 2023 53.92 54.11 52.74 53.38 1,107,969 -0.33(-0.61%)
Jul 28, 2023 53.23 53.92 53.04 53.71 1,240,106 +1.24(+2.36%)
Jul 27, 2023 53.76 54.10 52.10 52.47 1,548,406 -0.79(-1.49%)
Jul 26, 2023 53.28 54.00 52.85 53.27 1,593,840 -0.25(-0.46%)
Jul 25, 2023 52.40 53.93 52.38 53.51 1,771,755 +1.10(+2.09%)
Jul 24, 2023 52.13 53.05 52.09 52.42 1,417,542 +0.35(+0.66%)
Jul 21, 2023 51.56 52.40 51.56 52.07 1,859,839 +0.75(+1.46%)
Jul 20, 2023 54.71 54.77 50.95 51.32 2,347,728 -2.81(-5.19%)
Jul 19, 2023 54.18 54.62 53.48 54.13 1,967,192 -0.04(-0.07%)
Jul 18, 2023 54.05 54.77 53.87 54.17 1,513,027 +0.38(+0.70%)
Jul 17, 2023 53.71 54.08 53.37 53.79 1,483,951 -0.16(-0.29%)
Jul 14, 2023 54.01 54.04 52.94 53.95 2,245,623 +1.56(+2.98%)
Jul 13, 2023 52.14 53.01 51.99 52.39 1,584,334 +0.00(+0.00%)
Jul 12, 2023 51.28 52.49 51.02 52.39 1,961,269 +1.73(+3.42%)
Jul 11, 2023 50.49 51.01 50.27 50.65 2,393,149 +0.35(+0.69%)
Jul 10, 2023 47.71 50.32 47.71 50.31 2,412,919 +2.60(+5.45%)
Jul 07, 2023 47.87 48.42 47.62 47.71 1,877,484 -0.10(-0.21%)
Jul 06, 2023 49.29 49.29 46.85 47.81 3,298,750 -2.20(-4.39%)
Jul 05, 2023 51.22 51.26 49.73 50.00 1,457,669 -1.12(-2.19%)
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.