Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 49.16 50.80 49.00 50.30 3,553,908 +1.42(+2.91%)
Aug 30, 2023 47.78 48.91 47.52 48.88 2,673,691 +0.93(+1.94%)
Aug 29, 2023 47.45 48.22 47.22 47.95 2,639,776 +0.21(+0.44%)
Aug 28, 2023 48.06 48.66 47.61 47.74 1,716,476 -0.55(-1.14%)
Aug 25, 2023 46.82 48.59 46.74 48.29 1,938,937 +1.60(+3.43%)
Aug 24, 2023 48.48 48.59 46.66 46.69 1,477,143 -1.47(-3.05%)
Aug 23, 2023 48.00 48.54 47.25 48.16 1,282,821 +0.29(+0.61%)
Aug 22, 2023 48.22 48.34 47.13 47.87 1,489,072 -0.10(-0.21%)
Aug 21, 2023 48.24 48.82 47.59 47.97 1,609,486 -0.31(-0.64%)
Aug 18, 2023 46.83 48.52 46.70 48.28 2,826,887 +0.66(+1.39%)
Aug 17, 2023 48.26 48.69 47.37 47.62 2,658,562 -0.74(-1.53%)
Aug 16, 2023 48.33 49.07 47.97 48.36 1,529,550 -0.18(-0.37%)
Aug 15, 2023 48.98 49.22 48.48 48.54 2,166,823 -0.89(-1.80%)
Aug 14, 2023 48.80 49.58 48.46 49.43 1,982,578 +0.21(+0.43%)
Aug 11, 2023 49.78 50.17 49.22 49.22 1,832,615 -1.07(-2.13%)
Aug 10, 2023 51.39 51.77 49.52 50.29 3,387,379 -0.41(-0.81%)
Aug 09, 2023 51.08 51.36 50.31 50.70 1,520,704 -0.39(-0.76%)
Aug 08, 2023 50.59 51.31 49.67 51.09 2,544,560 -0.42(-0.82%)
Aug 07, 2023 51.25 51.52 50.60 51.51 1,576,181 +0.27(+0.53%)
Aug 04, 2023 52.97 53.16 51.07 51.24 1,787,359 -1.01(-1.93%)
Aug 03, 2023 51.03 52.42 50.95 52.25 1,737,426 +0.91(+1.77%)
Aug 02, 2023 52.01 52.15 50.52 51.34 2,299,154 -1.65(-3.11%)
Aug 01, 2023 53.37 53.52 52.63 52.99 1,598,434 -0.83(-1.54%)
Jul 31, 2023 53.24 54.28 53.12 53.82 1,566,359 +0.96(+1.82%)
Jul 28, 2023 52.57 53.48 52.17 52.86 2,045,916 +0.85(+1.63%)
Jul 27, 2023 53.37 54.60 51.82 52.01 2,738,449 -0.52(-0.99%)
Jul 26, 2023 51.16 52.99 50.86 52.53 2,465,745 +1.24(+2.42%)
Jul 25, 2023 52.00 52.43 51.17 51.29 2,142,910 -0.53(-1.02%)
Jul 24, 2023 52.50 52.59 51.44 51.82 1,657,910 -0.24(-0.46%)
Jul 21, 2023 52.10 52.58 51.35 52.06 2,528,449 +0.34(+0.66%)
Jul 20, 2023 53.66 53.79 51.67 51.72 3,243,672 -2.46(-4.54%)
Jul 19, 2023 54.51 55.28 53.51 54.18 2,749,142 +0.34(+0.63%)
Jul 18, 2023 53.08 53.92 52.77 53.84 2,771,262 +1.08(+2.05%)
Jul 17, 2023 52.39 53.19 51.64 52.76 2,358,782 +0.04(+0.08%)
Jul 14, 2023 54.06 54.70 52.66 52.72 3,057,481 -1.21(-2.24%)
Jul 13, 2023 52.36 54.24 52.10 53.93 3,914,053 +2.13(+4.11%)
Jul 12, 2023 52.80 53.09 50.99 51.80 2,492,462 +0.04(+0.08%)
Jul 11, 2023 51.18 51.97 50.44 51.76 2,412,357 +0.65(+1.27%)
Jul 10, 2023 49.46 51.19 49.32 51.11 2,763,131 +1.41(+2.84%)
Jul 07, 2023 49.40 50.41 49.35 49.70 1,933,551 +0.26(+0.53%)
Jul 06, 2023 50.16 50.16 48.74 49.44 3,271,556 -1.49(-2.93%)
Jul 05, 2023 51.58 51.63 50.47 50.93 2,365,338 -0.87(-1.68%)
Jul 03, 2023 51.13 52.66 51.09 51.80 2,170,095 +0.71(+1.39%)
Jun 30, 2023 51.79 52.51 50.90 51.09 3,251,186 -0.13(-0.25%)
Jun 29, 2023 51.68 51.94 50.88 51.22 2,236,781 -0.50(-0.97%)
Jun 28, 2023 50.86 52.06 50.40 51.72 2,586,720 +0.79(+1.55%)
Jun 27, 2023 50.49 51.14 49.31 50.93 3,870,765 +0.32(+0.63%)
Jun 26, 2023 50.15 51.14 49.80 50.61 2,909,553 +0.53(+1.06%)
Jun 23, 2023 49.99 50.46 49.57 50.08 3,972,714 -0.77(-1.51%)
Jun 22, 2023 50.48 51.29 49.96 50.85 3,510,373 +0.15(+0.30%)
Jun 21, 2023 51.58 51.81 49.66 50.70 4,564,625 -1.31(-2.52%)
Jun 20, 2023 52.94 53.89 51.75 52.01 4,316,981 -1.82(-3.38%)
Jun 16, 2023 54.55 54.55 53.11 53.83 5,773,034 -0.45(-0.83%)
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.