Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 48.16 48.96 47.88 48.70 388,720 +0.54(+1.12%)
Aug 30, 2023 47.73 48.57 47.56 48.16 151,755 +0.14(+0.29%)
Aug 29, 2023 46.56 48.49 46.22 48.02 235,118 +1.25(+2.67%)
Aug 28, 2023 47.06 47.85 46.67 46.77 203,308 -0.01(-0.02%)
Aug 25, 2023 45.82 47.10 45.62 46.78 134,449 +1.04(+2.27%)
Aug 24, 2023 47.54 47.94 45.60 45.74 216,790 -1.56(-3.30%)
Aug 23, 2023 46.41 47.59 46.33 47.30 132,748 +1.04(+2.25%)
Aug 22, 2023 46.27 46.86 46.00 46.26 142,341 +0.52(+1.14%)
Aug 21, 2023 45.89 46.85 45.49 45.74 152,716 +0.00(+0.00%)
Aug 18, 2023 44.07 46.11 43.81 45.74 185,651 +0.77(+1.71%)
Aug 17, 2023 45.76 46.13 44.56 44.97 238,948 -0.93(-2.03%)
Aug 16, 2023 47.59 47.70 45.80 45.90 240,361 -1.80(-3.77%)
Aug 15, 2023 48.05 48.25 47.39 47.70 183,924 -0.71(-1.47%)
Aug 14, 2023 47.55 48.47 47.05 48.41 137,703 +0.45(+0.94%)
Aug 11, 2023 47.07 48.00 46.96 47.96 134,524 +0.29(+0.61%)
Aug 10, 2023 48.47 49.68 46.81 47.67 235,895 -0.28(-0.58%)
Aug 09, 2023 48.09 48.55 47.50 47.95 304,033 -0.30(-0.62%)
Aug 08, 2023 47.83 48.38 47.09 48.25 246,962 -0.77(-1.57%)
Aug 07, 2023 49.87 49.98 47.32 49.02 265,001 -0.53(-1.07%)
Aug 04, 2023 49.52 50.30 46.25 49.55 621,665 +1.33(+2.76%)
Aug 03, 2023 47.73 48.66 47.31 48.22 236,566 -0.22(-0.45%)
Aug 02, 2023 50.28 50.50 47.27 48.44 302,420 -2.98(-5.80%)
Aug 01, 2023 51.18 51.65 50.60 51.42 159,543 -0.10(-0.19%)
Jul 31, 2023 49.90 51.64 49.90 51.52 221,009 +1.76(+3.54%)
Jul 28, 2023 48.65 49.98 48.65 49.76 185,969 +2.24(+4.71%)
Jul 27, 2023 50.00 50.00 47.01 47.52 192,896 -1.55(-3.16%)
Jul 26, 2023 48.17 49.32 47.95 49.07 234,740 +0.48(+0.99%)
Jul 25, 2023 48.29 49.16 48.00 48.59 143,795 +0.46(+0.96%)
Jul 24, 2023 48.89 49.30 47.66 48.13 164,202 -0.41(-0.85%)
Jul 21, 2023 49.27 49.66 48.13 48.55 217,427 +0.20(+0.40%)
Jul 20, 2023 51.01 51.05 47.94 48.35 241,745 -3.00(-5.84%)
Jul 19, 2023 52.00 52.66 50.83 51.35 168,098 -0.22(-0.43%)
Jul 18, 2023 51.18 51.86 50.85 51.57 156,081 +0.35(+0.68%)
Jul 17, 2023 50.38 51.64 50.20 51.22 150,713 +0.76(+1.51%)
Jul 14, 2023 51.65 52.19 49.95 50.46 253,880 -1.37(-2.64%)
Jul 13, 2023 50.59 52.59 50.59 51.83 217,795 +1.46(+2.90%)
Jul 12, 2023 52.00 52.13 49.64 50.37 291,472 -0.64(-1.25%)
Jul 11, 2023 50.60 51.26 50.06 51.01 253,376 +0.65(+1.29%)
Jul 10, 2023 48.14 50.36 48.12 50.36 265,654 +1.84(+3.79%)
Jul 07, 2023 48.02 49.47 48.02 48.52 291,223 +0.76(+1.59%)
Jul 06, 2023 47.70 47.85 46.30 47.76 186,289 -0.76(-1.57%)
Jul 05, 2023 47.61 48.98 47.23 48.52 178,257 +0.19(+0.39%)
Jul 03, 2023 47.49 48.41 47.27 48.33 95,376 +0.73(+1.53%)
Jun 30, 2023 48.52 48.99 47.44 47.60 185,459 -0.36(-0.75%)
Jun 29, 2023 48.00 48.69 47.50 47.96 165,028 -0.27(-0.56%)
Jun 28, 2023 47.16 49.09 47.01 48.23 181,617 +1.01(+2.14%)
Jun 27, 2023 46.52 47.71 46.17 47.22 191,047 +1.11(+2.41%)
Jun 26, 2023 46.99 47.92 45.97 46.11 183,496 -1.18(-2.50%)
Jun 23, 2023 47.19 47.80 47.01 47.29 404,355 -0.97(-2.01%)
Jun 22, 2023 48.08 49.55 47.38 48.26 390,136 -0.01(-0.02%)
Jun 21, 2023 51.96 51.96 48.22 48.27 571,388 -3.69(-7.10%)
Jun 20, 2023 52.04 52.84 50.70 51.96 370,169 -0.61(-1.16%)
Jun 16, 2023 53.93 54.00 51.90 52.57 600,607 -0.70(-1.31%)
Jun 15, 2023 51.84 53.45 51.51 53.27 393,760 +0.77(+1.47%)
Jun 14, 2023 53.91 54.26 52.16 52.50 597,790 -1.40(-2.59%)
Jun 13, 2023 50.00 54.03 49.90 53.90 580,222 +4.65(+9.43%)
Jun 12, 2023 48.75 49.70 48.65 49.25 467,944 +1.14(+2.37%)
Jun 09, 2023 47.98 50.14 47.58 48.11 482,059 +0.36(+0.75%)
Jun 08, 2023 46.01 48.01 45.02 47.75 438,254 +1.53(+3.31%)
Jun 07, 2023 46.79 47.99 45.90 46.22 714,045 +0.18(+0.39%)
Jun 06, 2023 43.87 46.56 43.81 46.04 603,078 +1.90(+4.30%)
Jun 05, 2023 45.03 45.42 43.53 44.14 347,299 -1.50(-3.29%)
Jun 02, 2023 45.00 46.30 44.66 45.64 454,468 +1.19(+2.68%)
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.