Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 49.62 50.28 49.62 49.77 522,718 +0.22(+0.44%)
Aug 30, 2023 49.18 49.88 49.07 49.55 485,817 +0.51(+1.04%)
Aug 29, 2023 48.31 49.11 48.21 49.04 588,090 +0.58(+1.19%)
Aug 28, 2023 48.83 49.10 48.37 48.46 563,511 -0.06(-0.12%)
Aug 25, 2023 47.99 48.77 47.95 48.52 705,789 +0.65(+1.35%)
Aug 24, 2023 48.80 49.07 47.75 47.88 675,728 -0.77(-1.59%)
Aug 23, 2023 47.76 48.86 47.56 48.65 668,850 +0.69(+1.43%)
Aug 22, 2023 47.97 48.36 47.71 47.96 856,008 +0.01(+0.02%)
Aug 21, 2023 47.61 48.22 47.61 47.95 848,176 +0.34(+0.72%)
Aug 18, 2023 47.34 48.45 47.10 47.61 1,685,615 -0.03(-0.06%)
Aug 17, 2023 47.42 48.97 46.82 47.64 1,998,736 +3.56(+8.08%)
Aug 16, 2023 44.52 45.14 43.74 44.08 1,128,755 -0.68(-1.51%)
Aug 15, 2023 45.05 45.15 44.73 44.76 468,100 -0.47(-1.04%)
Aug 14, 2023 44.94 45.46 44.75 45.23 380,519 +0.28(+0.63%)
Aug 11, 2023 44.97 45.30 44.88 44.94 394,521 -0.11(-0.24%)
Aug 10, 2023 45.23 45.81 44.94 45.05 565,511 +0.08(+0.17%)
Aug 09, 2023 45.15 45.34 44.74 44.97 395,720 -0.20(-0.43%)
Aug 08, 2023 44.51 45.21 44.23 45.17 477,194 +0.28(+0.63%)
Aug 07, 2023 44.76 45.27 44.65 44.89 491,870 +0.20(+0.44%)
Aug 04, 2023 44.95 45.32 44.50 44.69 672,777 -0.30(-0.68%)
Aug 03, 2023 46.96 46.96 44.85 44.99 915,932 -2.21(-4.67%)
Aug 02, 2023 47.28 47.54 46.60 47.20 421,862 -0.40(-0.84%)
Aug 01, 2023 47.24 47.69 47.17 47.60 372,365 +0.04(+0.08%)
Jul 31, 2023 47.02 47.60 46.96 47.56 415,655 +0.67(+1.42%)
Jul 28, 2023 47.37 47.80 46.74 46.90 410,530 -0.24(-0.50%)
Jul 27, 2023 47.41 47.89 47.01 47.13 859,695 +0.09(+0.19%)
Jul 26, 2023 47.15 47.19 46.65 47.04 2,682,450 -0.11(-0.23%)
Jul 25, 2023 46.59 47.68 46.38 47.15 991,283 +0.58(+1.24%)
Jul 24, 2023 46.51 46.87 46.18 46.57 450,556 +0.17(+0.36%)
Jul 21, 2023 47.05 47.16 46.14 46.41 757,366 -0.58(-1.23%)
Jul 20, 2023 47.83 47.91 46.84 46.98 565,000 -0.86(-1.80%)
Jul 19, 2023 48.65 48.87 47.69 47.85 869,875 -0.81(-1.67%)
Jul 18, 2023 48.09 48.98 47.90 48.66 669,854 +0.41(+0.85%)
Jul 17, 2023 48.13 48.57 47.92 48.25 544,452 +0.05(+0.10%)
Jul 14, 2023 49.57 49.57 48.16 48.20 369,789 -1.43(-2.88%)
Jul 13, 2023 49.20 49.69 49.10 49.63 340,960 +0.59(+1.20%)
Jul 12, 2023 49.62 49.74 48.92 49.04 511,505 -0.03(-0.06%)
Jul 11, 2023 48.80 49.12 48.57 49.07 427,396 +0.65(+1.34%)
Jul 10, 2023 48.53 48.60 48.29 48.43 556,059 -0.23(-0.46%)
Jul 07, 2023 48.56 49.09 48.39 48.65 992,259 +0.31(+0.65%)
Jul 06, 2023 48.40 48.74 47.77 48.34 507,664 -0.44(-0.90%)
Jul 05, 2023 48.90 49.04 48.19 48.78 330,093 -0.34(-0.70%)
Jul 03, 2023 49.37 49.72 48.68 49.12 346,432 -0.35(-0.71%)
Jun 30, 2023 49.01 50.01 48.63 49.48 826,609 +0.77(+1.59%)
Jun 29, 2023 47.09 48.72 46.95 48.70 544,875 +1.76(+3.74%)
Jun 28, 2023 46.35 46.98 46.20 46.94 1,320,691 +0.38(+0.82%)
Jun 27, 2023 45.99 46.60 44.70 46.56 712,564 +0.34(+0.74%)
Jun 26, 2023 46.48 47.01 46.20 46.22 301,985 -0.10(-0.21%)
Jun 23, 2023 46.39 46.57 46.03 46.32 663,407 -0.40(-0.86%)
Jun 22, 2023 46.60 46.78 46.10 46.72 421,536 +0.04(+0.08%)
Jun 21, 2023 46.67 47.04 46.49 46.68 309,420 -0.17(-0.36%)
Jun 20, 2023 47.07 47.11 46.39 46.85 473,314 -0.24(-0.50%)
Jun 16, 2023 47.66 47.66 46.86 47.08 961,108 -0.46(-0.97%)
Jun 15, 2023 47.45 48.21 47.42 47.54 655,735 -0.02(-0.04%)
Jun 14, 2023 47.24 48.01 46.91 47.56 584,020 +0.17(+0.35%)
Jun 13, 2023 46.58 47.52 46.53 47.40 490,268 +0.94(+2.03%)
Jun 12, 2023 45.47 46.52 45.47 46.45 574,922 +0.79(+1.74%)
Jun 09, 2023 45.90 46.27 45.52 45.66 472,034 -0.20(-0.43%)
Jun 08, 2023 45.45 45.88 44.97 45.86 543,244 +0.41(+0.91%)
Jun 07, 2023 44.12 45.55 43.91 45.44 563,422 +1.71(+3.90%)
Jun 06, 2023 42.46 43.81 42.42 43.74 412,251 +1.25(+2.93%)
Jun 05, 2023 42.99 43.40 41.87 42.49 451,373 -0.94(-2.15%)
Jun 02, 2023 42.59 43.52 42.59 43.43 483,598 +1.18(+2.79%)
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.