Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 44.79 46.29 44.79 45.22 1,433,077 +1.23(+2.80%)
Sep 28, 2023 42.61 44.90 42.16 43.99 1,195,373 +1.05(+2.45%)
Sep 27, 2023 42.60 43.73 42.06 42.94 2,696,752 +0.79(+1.87%)
Sep 26, 2023 43.31 44.02 41.69 42.15 2,299,513 -1.69(-3.85%)
Sep 25, 2023 44.45 44.55 43.64 43.84 1,741,794 -1.16(-2.58%)
Sep 22, 2023 45.07 45.40 44.32 45.00 1,030,608 +0.15(+0.33%)
Sep 21, 2023 46.48 46.59 44.84 44.85 1,984,422 -2.57(-5.42%)
Sep 20, 2023 47.55 49.05 47.35 47.42 1,386,831 -0.30(-0.63%)
Sep 19, 2023 47.81 48.00 46.72 47.72 1,527,353 -0.37(-0.77%)
Sep 18, 2023 47.90 48.43 47.53 48.09 2,503,091 -0.71(-1.45%)
Sep 15, 2023 49.44 49.52 47.83 48.80 7,152,974 -1.13(-2.26%)
Sep 14, 2023 50.98 51.22 49.32 49.93 3,017,613 -1.05(-2.06%)
Sep 13, 2023 50.15 51.83 50.10 50.98 2,862,751 -1.37(-2.62%)
Sep 12, 2023 53.63 53.93 51.93 52.35 1,787,089 -0.38(-0.72%)
Sep 11, 2023 52.74 53.48 51.59 52.73 2,166,639 +0.38(+0.73%)
Sep 08, 2023 51.48 53.15 50.88 52.35 2,074,363 +0.41(+0.79%)
Sep 07, 2023 48.89 52.58 48.59 51.94 3,095,722 +1.95(+3.90%)
Sep 06, 2023 52.14 54.38 48.67 49.99 6,530,713 +0.25(+0.50%)
Sep 05, 2023 49.60 50.23 48.57 49.74 4,638,609 +0.57(+1.16%)
Sep 01, 2023 48.02 49.53 47.65 49.17 2,186,656 +1.80(+3.80%)
Aug 31, 2023 46.55 47.70 46.38 47.37 1,241,006 +1.28(+2.78%)
Aug 30, 2023 45.70 46.36 45.38 46.09 911,188 +0.10(+0.22%)
Aug 29, 2023 45.10 46.65 44.75 45.99 1,046,845 +0.92(+2.04%)
Aug 28, 2023 45.28 45.72 44.58 45.07 580,785 -0.12(-0.27%)
Aug 25, 2023 43.87 45.33 43.58 45.19 771,362 +1.24(+2.82%)
Aug 24, 2023 46.94 47.08 43.88 43.95 897,693 -2.46(-5.30%)
Aug 23, 2023 45.16 46.64 44.48 46.41 1,000,227 +1.44(+3.20%)
Aug 22, 2023 44.94 45.78 44.14 44.97 1,289,325 +0.76(+1.72%)
Aug 21, 2023 44.57 45.19 43.67 44.21 914,780 -0.15(-0.34%)
Aug 18, 2023 42.09 44.45 41.61 44.36 1,214,981 +1.35(+3.14%)
Aug 17, 2023 45.36 45.36 42.67 43.01 1,306,892 -2.40(-5.29%)
Aug 16, 2023 45.19 46.21 44.58 45.41 994,217 +0.20(+0.44%)
Aug 15, 2023 45.77 45.77 44.69 45.21 1,103,515 -0.57(-1.25%)
Aug 14, 2023 44.38 46.06 43.39 45.78 1,305,661 +1.81(+4.12%)
Aug 11, 2023 42.83 44.18 42.66 43.97 1,078,673 +0.49(+1.13%)
Aug 10, 2023 44.67 45.20 42.98 43.48 1,871,467 -1.01(-2.27%)
Aug 09, 2023 45.38 45.59 44.01 44.49 992,583 -0.96(-2.11%)
Aug 08, 2023 47.17 47.17 44.33 45.45 1,758,557 -1.95(-4.11%)
Aug 07, 2023 47.19 47.74 45.96 47.40 1,172,454 -0.17(-0.36%)
Aug 04, 2023 48.20 49.34 47.26 47.57 1,197,531 +0.52(+1.11%)
Aug 03, 2023 45.69 47.18 45.60 47.05 1,105,488 +1.08(+2.36%)
Aug 02, 2023 47.25 47.49 45.09 45.97 1,114,670 -2.53(-5.23%)
Aug 01, 2023 48.83 49.00 47.78 48.50 841,396 -1.13(-2.28%)
Jul 31, 2023 48.59 50.66 48.59 49.63 1,204,345 +1.65(+3.44%)
Jul 28, 2023 48.08 49.32 47.34 47.98 981,136 +1.10(+2.36%)
Jul 27, 2023 49.74 49.97 46.39 46.88 2,359,648 -1.55(-3.21%)
Jul 26, 2023 48.13 49.10 47.30 48.43 845,520 -0.44(-0.90%)
Jul 25, 2023 50.05 50.31 48.69 48.87 936,633 -0.41(-0.83%)
Jul 24, 2023 50.18 50.64 48.53 49.28 894,877 -0.72(-1.44%)
Jul 21, 2023 50.12 51.40 49.75 50.00 1,006,374 +0.29(+0.58%)
Jul 20, 2023 51.49 52.23 49.60 49.71 1,687,819 -2.47(-4.73%)
Jul 19, 2023 52.75 54.60 52.02 52.18 3,682,835 -1.78(-3.30%)
Jul 18, 2023 53.60 54.52 52.62 53.96 1,680,640 +0.97(+1.83%)
Jul 17, 2023 52.34 53.94 51.10 52.99 1,770,759 +0.90(+1.73%)
Jul 14, 2023 54.07 54.34 51.89 52.09 1,889,062 -2.03(-3.75%)
Jul 13, 2023 53.77 54.50 53.43 54.12 1,841,604 +1.22(+2.31%)
Jul 12, 2023 52.17 53.66 51.23 52.90 3,039,795 +1.78(+3.48%)
Jul 11, 2023 50.73 51.99 49.88 51.12 1,617,569 +0.77(+1.53%)
Jul 10, 2023 48.57 50.92 48.25 50.35 1,603,360 +1.41(+2.88%)
Jul 07, 2023 50.00 50.58 48.80 48.94 1,259,675 -0.80(-1.61%)
Jul 06, 2023 49.56 50.16 48.44 49.74 1,328,682 -0.94(-1.85%)
Jul 05, 2023 50.24 50.94 49.65 50.68 1,111,575 -0.07(-0.14%)
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.