Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 52.06 52.81 51.61 51.92 448,293 -0.31(-0.59%)
Aug 30, 2023 51.78 52.91 51.63 52.23 431,684 +0.41(+0.79%)
Aug 29, 2023 51.24 52.38 50.98 51.82 294,893 +0.47(+0.92%)
Aug 28, 2023 50.49 51.38 50.21 51.35 342,147 +1.06(+2.11%)
Aug 25, 2023 49.30 50.71 49.27 50.29 274,510 +0.92(+1.86%)
Aug 24, 2023 49.90 50.07 48.80 49.37 337,290 -0.65(-1.30%)
Aug 23, 2023 49.73 50.66 49.73 50.02 269,797 +0.61(+1.23%)
Aug 22, 2023 49.61 50.24 48.99 49.41 247,087 -0.30(-0.60%)
Aug 21, 2023 49.68 50.25 49.26 49.71 428,620 -0.11(-0.22%)
Aug 18, 2023 47.07 49.90 45.97 49.82 524,997 +2.40(+5.06%)
Aug 17, 2023 47.31 47.83 46.32 47.42 1,482,826 +0.00(+0.00%)
Aug 16, 2023 47.23 47.70 46.38 47.42 466,867 -0.07(-0.15%)
Aug 15, 2023 46.03 47.62 45.70 47.49 478,291 +1.49(+3.24%)
Aug 14, 2023 46.64 46.77 45.50 46.00 457,243 -1.21(-2.56%)
Aug 11, 2023 47.46 48.27 46.79 47.21 298,768 -0.25(-0.53%)
Aug 10, 2023 46.92 47.73 46.75 47.46 473,894 +0.51(+1.09%)
Aug 09, 2023 48.00 49.40 46.73 46.95 521,767 -1.92(-3.93%)
Aug 08, 2023 48.41 49.73 47.62 48.87 418,587 +0.70(+1.45%)
Aug 07, 2023 49.93 49.93 47.56 48.17 477,200 -1.49(-3.00%)
Aug 04, 2023 48.92 50.30 47.09 49.66 357,238 +0.84(+1.72%)
Aug 03, 2023 49.95 50.75 48.38 48.82 466,611 -1.43(-2.85%)
Aug 02, 2023 48.87 50.87 48.87 50.25 650,013 +0.94(+1.91%)
Aug 01, 2023 47.70 49.41 47.57 49.31 709,984 +1.25(+2.60%)
Jul 31, 2023 46.70 48.09 46.65 48.06 348,133 +1.36(+2.91%)
Jul 28, 2023 46.58 47.99 46.23 46.70 365,602 +0.47(+1.02%)
Jul 27, 2023 47.58 47.70 46.10 46.23 371,751 -0.85(-1.81%)
Jul 26, 2023 47.16 47.36 46.38 47.08 276,348 -0.26(-0.55%)
Jul 25, 2023 47.14 47.62 46.23 47.34 356,247 +0.05(+0.11%)
Jul 24, 2023 48.55 48.96 46.19 47.29 466,727 -1.25(-2.58%)
Jul 21, 2023 48.10 49.48 48.00 48.54 564,227 +0.68(+1.42%)
Jul 20, 2023 46.55 48.03 46.11 47.86 399,947 +1.36(+2.92%)
Jul 19, 2023 46.88 47.60 46.06 46.50 324,050 -0.20(-0.43%)
Jul 18, 2023 47.60 48.05 46.01 46.70 681,410 -0.96(-2.01%)
Jul 17, 2023 49.61 51.32 47.53 47.66 660,001 -1.98(-3.99%)
Jul 14, 2023 48.42 49.65 47.77 49.64 328,433 +1.20(+2.48%)
Jul 13, 2023 47.87 49.24 47.70 48.44 413,458 +0.57(+1.19%)
Jul 12, 2023 47.36 47.94 46.59 47.87 493,534 +1.28(+2.75%)
Jul 11, 2023 46.29 47.31 46.29 46.59 405,614 -1.02(-2.14%)
Jul 10, 2023 46.45 48.01 46.45 47.61 510,543 +1.04(+2.23%)
Jul 07, 2023 47.03 47.69 46.02 46.57 533,612 -0.45(-0.96%)
Jul 06, 2023 47.96 48.25 46.28 47.02 504,917 -1.43(-2.95%)
Jul 05, 2023 49.27 49.87 48.41 48.45 420,389 -0.76(-1.54%)
Jul 03, 2023 49.69 49.92 48.57 49.21 233,060 -0.73(-1.46%)
Jun 30, 2023 49.31 50.28 48.73 49.94 844,952 +1.43(+2.95%)
Jun 29, 2023 51.17 51.24 48.00 48.51 832,201 -2.93(-5.70%)
Jun 28, 2023 51.05 52.48 50.87 51.44 631,358 +0.39(+0.76%)
Jun 27, 2023 49.62 51.31 48.43 51.05 849,080 +1.60(+3.24%)
Jun 26, 2023 53.70 54.61 49.31 49.45 1,027,214 -4.61(-8.53%)
Jun 23, 2023 53.58 54.97 53.58 54.06 2,791,896 -0.01(-0.02%)
Jun 22, 2023 52.78 54.58 52.17 54.07 953,082 +1.06(+2.00%)
Jun 21, 2023 52.77 53.89 52.34 53.01 457,671 -0.08(-0.15%)
Jun 20, 2023 51.10 53.24 50.37 53.09 517,505 +1.94(+3.79%)
Jun 16, 2023 52.66 53.38 50.87 51.15 1,382,560 -0.99(-1.90%)
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.