Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 46.09 46.30 45.62 46.06 1,548,010 +0.11(+0.25%)
Aug 30, 2023 46.00 46.20 45.72 45.95 868,075 -0.28(-0.60%)
Aug 29, 2023 45.02 46.62 44.68 46.22 1,290,038 +1.21(+2.68%)
Aug 28, 2023 44.35 45.39 44.16 45.02 1,255,214 +1.05(+2.40%)
Aug 25, 2023 44.63 45.10 43.52 43.97 995,897 -0.47(-1.06%)
Aug 24, 2023 44.19 45.42 44.08 44.43 1,090,208 +0.33(+0.74%)
Aug 23, 2023 43.52 44.30 42.70 44.11 1,374,715 +0.66(+1.52%)
Aug 22, 2023 44.83 45.22 43.31 43.45 2,059,662 -1.87(-4.12%)
Aug 21, 2023 45.55 45.63 44.64 45.32 1,270,981 +0.06(+0.13%)
Aug 18, 2023 44.89 45.78 44.89 45.26 1,770,886 -0.39(-0.86%)
Aug 17, 2023 45.26 45.84 44.63 45.65 1,178,484 +0.56(+1.23%)
Aug 16, 2023 45.48 45.70 44.92 45.10 1,632,812 -0.71(-1.55%)
Aug 15, 2023 46.99 47.15 45.51 45.80 3,206,326 -2.15(-4.49%)
Aug 14, 2023 49.32 49.36 47.78 47.96 2,245,162 -1.94(-3.89%)
Aug 11, 2023 49.34 50.37 49.07 49.90 1,315,420 +0.04(+0.08%)
Aug 10, 2023 49.99 50.61 49.33 49.86 1,347,884 +0.36(+0.74%)
Aug 09, 2023 50.09 50.93 49.41 49.50 1,482,705 -1.20(-2.36%)
Aug 08, 2023 49.51 50.75 48.20 50.70 2,449,011 -0.37(-0.73%)
Aug 07, 2023 50.77 51.33 50.38 51.07 962,125 +0.30(+0.58%)
Aug 04, 2023 50.24 51.75 50.20 50.77 1,616,475 +0.09(+0.17%)
Aug 03, 2023 49.74 51.12 49.15 50.69 1,776,962 +0.98(+1.96%)
Aug 02, 2023 49.48 49.95 48.84 49.71 2,188,023 -0.62(-1.24%)
Aug 01, 2023 51.30 51.39 49.37 50.33 2,208,374 -1.33(-2.58%)
Jul 31, 2023 51.77 52.30 50.72 51.66 3,096,260 +0.06(+0.11%)
Jul 28, 2023 51.02 51.72 50.48 51.61 1,796,788 +1.46(+2.92%)
Jul 27, 2023 51.49 52.07 49.64 50.14 2,351,074 -1.05(-2.06%)
Jul 26, 2023 49.37 51.83 49.37 51.19 3,208,441 +3.09(+6.43%)
Jul 25, 2023 50.29 50.84 48.08 48.10 3,625,824 -1.52(-3.07%)
Jul 24, 2023 49.27 50.12 48.45 49.62 3,219,322 +1.03(+2.13%)
Jul 21, 2023 52.92 53.45 48.38 48.59 5,556,242 -2.09(-4.12%)
Jul 20, 2023 49.39 50.96 49.18 50.68 5,016,909 +1.13(+2.28%)
Jul 19, 2023 48.08 49.98 47.83 49.55 3,869,249 +1.67(+3.48%)
Jul 18, 2023 45.72 47.98 45.72 47.88 2,920,825 +1.87(+4.06%)
Jul 17, 2023 45.10 46.17 44.90 46.01 1,608,558 +0.76(+1.67%)
Jul 14, 2023 46.98 47.03 44.84 45.26 2,601,329 -1.09(-2.35%)
Jul 13, 2023 45.76 46.78 45.43 46.35 2,139,909 +0.80(+1.77%)
Jul 12, 2023 45.54 46.83 45.11 45.55 4,545,106 +1.38(+3.12%)
Jul 11, 2023 43.36 44.70 42.90 44.17 2,476,503 +1.13(+2.62%)
Jul 10, 2023 42.14 43.61 41.90 43.04 2,458,694 +0.65(+1.54%)
Jul 07, 2023 40.83 43.01 40.83 42.39 3,680,605 +1.40(+3.41%)
Jul 06, 2023 40.65 41.06 39.38 40.99 3,302,086 -0.66(-1.59%)
Jul 05, 2023 41.48 42.93 41.12 41.65 2,781,777 -0.48(-1.14%)
Jul 03, 2023 40.93 42.50 40.70 42.13 2,199,500 +1.57(+3.87%)
Jun 30, 2023 41.56 41.69 40.46 40.56 2,219,492 -0.47(-1.14%)
Jun 29, 2023 41.03 41.73 40.56 41.03 2,117,312 +0.71(+1.76%)
Jun 28, 2023 39.90 40.38 39.24 40.32 1,560,416 +0.00(+0.00%)
Jun 27, 2023 39.64 40.60 38.91 40.32 2,503,628 +0.73(+1.84%)
Jun 26, 2023 39.12 40.24 39.12 39.59 2,052,554 +0.72(+1.85%)
Jun 23, 2023 38.78 39.35 38.30 38.87 2,522,607 -0.24(-0.61%)
Jun 22, 2023 40.38 40.38 38.82 39.11 1,935,081 -1.20(-2.97%)
Jun 21, 2023 40.21 40.86 39.54 40.31 2,352,485 -0.20(-0.50%)
Jun 20, 2023 40.21 40.57 39.48 40.51 1,687,399 -0.11(-0.26%)
Jun 16, 2023 41.41 41.48 39.99 40.61 5,133,571 -0.44(-1.07%)
Jun 15, 2023 39.02 41.42 38.84 41.05 3,265,231 +1.39(+3.50%)
Jun 14, 2023 41.09 42.18 39.28 39.67 3,744,382 -1.45(-3.52%)
Jun 13, 2023 38.04 41.37 37.10 41.11 7,182,192 +2.47(+6.39%)
Jun 12, 2023 39.73 41.00 37.35 38.64 5,516,469 -0.99(-2.50%)
Jun 09, 2023 40.51 40.79 39.09 39.63 3,579,715 -1.29(-3.15%)
Jun 08, 2023 41.06 41.43 40.09 40.92 3,316,030 -0.37(-0.89%)
Jun 07, 2023 41.01 41.65 40.18 41.29 4,507,078 +0.58(+1.43%)
Jun 06, 2023 37.82 41.21 37.75 40.71 3,625,367 +2.71(+7.14%)
Jun 05, 2023 39.02 39.83 37.75 37.99 2,887,120 -0.56(-1.44%)
Jun 02, 2023 37.67 38.73 36.84 38.55 4,995,132 +2.59(+7.20%)
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.