Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 45.41 45.52 44.48 44.66 138,572 -0.92(-2.02%)
Sep 29, 2023 46.45 46.45 45.57 45.58 121,090 -0.64(-1.38%)
Sep 28, 2023 45.99 46.50 45.94 46.22 164,729 +0.38(+0.83%)
Sep 27, 2023 45.92 46.32 45.50 45.84 95,795 +0.33(+0.73%)
Sep 26, 2023 45.99 46.27 45.50 45.51 104,373 -0.85(-1.83%)
Sep 25, 2023 45.76 46.45 46.22 46.36 82,391 +0.29(+0.63%)
Sep 22, 2023 46.55 46.87 46.05 46.07 60,232 -0.52(-1.12%)
Sep 21, 2023 46.71 47.02 46.44 46.59 59,856 -0.53(-1.12%)
Sep 20, 2023 47.62 48.09 47.00 47.12 88,885 -0.23(-0.49%)
Sep 19, 2023 47.36 47.56 46.94 47.35 90,712 +0.10(+0.21%)
Sep 18, 2023 47.41 47.69 47.10 47.25 60,021 -0.12(-0.25%)
Sep 15, 2023 47.76 47.85 47.24 47.37 448,573 -0.47(-0.98%)
Sep 14, 2023 47.06 47.93 47.06 47.84 96,598 +1.26(+2.71%)
Sep 13, 2023 46.61 46.89 46.18 46.58 125,017 -0.10(-0.21%)
Sep 12, 2023 46.34 46.74 46.08 46.68 97,106 +0.24(+0.52%)
Sep 11, 2023 46.35 46.69 46.13 46.44 88,641 +0.16(+0.35%)
Sep 08, 2023 46.36 46.46 45.61 46.28 91,473 -0.11(-0.24%)
Sep 07, 2023 47.26 47.26 46.17 46.39 141,637 -0.87(-1.84%)
Sep 06, 2023 47.78 48.15 47.00 47.26 83,263 -0.37(-0.78%)
Sep 05, 2023 48.40 48.40 46.54 47.63 134,885 -1.32(-2.70%)
Sep 01, 2023 49.27 49.75 48.89 48.95 109,429 -0.15(-0.31%)
Aug 31, 2023 49.24 49.62 49.02 49.10 133,086 -0.25(-0.51%)
Aug 30, 2023 50.02 50.86 49.22 49.35 128,925 -0.33(-0.66%)
Aug 29, 2023 48.82 49.76 48.80 49.68 89,495 +0.85(+1.74%)
Aug 28, 2023 48.38 49.02 48.38 48.83 127,539 +0.85(+1.77%)
Aug 25, 2023 47.91 48.33 47.44 47.98 85,280 +0.08(+0.17%)
Aug 24, 2023 47.53 48.20 47.53 47.90 145,465 +0.02(+0.04%)
Aug 23, 2023 47.28 47.91 47.05 47.88 88,022 +0.60(+1.27%)
Aug 22, 2023 47.17 47.74 46.75 47.28 126,839 +0.25(+0.53%)
Aug 21, 2023 46.42 47.25 46.08 47.03 114,407 +0.93(+2.02%)
Aug 18, 2023 46.33 46.78 45.81 46.10 119,435 -0.47(-1.01%)
Aug 17, 2023 46.73 46.91 46.45 46.57 84,431 -0.10(-0.21%)
Aug 16, 2023 47.15 47.63 46.62 46.67 96,641 -0.75(-1.58%)
Aug 15, 2023 46.83 47.48 46.72 47.42 63,950 +0.27(+0.57%)
Aug 14, 2023 46.82 47.20 46.42 47.15 75,958 +0.12(+0.26%)
Aug 11, 2023 46.33 47.23 45.50 47.03 83,546 +0.46(+0.99%)
Aug 10, 2023 46.50 47.00 46.30 46.57 84,297 +0.13(+0.28%)
Aug 09, 2023 46.12 46.66 45.97 46.44 80,885 +0.27(+0.58%)
Aug 08, 2023 45.55 46.21 45.35 46.17 81,933 +0.29(+0.63%)
Aug 07, 2023 45.39 46.07 45.39 45.88 87,072 +0.53(+1.17%)
Aug 04, 2023 44.71 45.42 44.60 45.35 84,780 +0.57(+1.27%)
Aug 03, 2023 44.29 44.87 43.94 44.78 97,092 +0.44(+0.99%)
Aug 02, 2023 44.38 44.77 44.26 44.34 84,868 -0.39(-0.87%)
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.