Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 54.56 54.64 52.53 52.95 2,485,930 -1.66(-3.04%)
Sep 28, 2023 53.67 55.28 53.53 54.61 2,618,594 +0.94(+1.75%)
Sep 27, 2023 53.18 54.23 52.78 53.67 2,077,460 +1.05(+1.99%)
Sep 26, 2023 52.51 53.94 52.44 52.63 2,189,672 -0.88(-1.65%)
Sep 25, 2023 52.56 53.62 53.13 53.51 1,857,649 +0.87(+1.65%)
Sep 22, 2023 53.82 54.65 52.44 52.64 2,520,245 -0.74(-1.39%)
Sep 21, 2023 53.80 55.77 53.11 53.38 2,807,282 +1.05(+2.00%)
Sep 20, 2023 52.14 53.56 52.12 52.33 1,764,279 -0.15(-0.28%)
Sep 19, 2023 54.06 54.23 51.80 52.48 2,308,614 -1.23(-2.28%)
Sep 18, 2023 54.18 55.25 52.95 53.70 2,730,519 +0.41(+0.76%)
Sep 15, 2023 53.75 53.87 52.51 53.30 4,090,482 -0.93(-1.71%)
Sep 14, 2023 54.17 54.50 53.74 54.23 2,121,166 +0.75(+1.41%)
Sep 13, 2023 54.18 54.18 52.50 53.48 2,398,060 -0.44(-0.81%)
Sep 12, 2023 53.42 54.52 52.74 53.91 2,440,604 +0.47(+0.89%)
Sep 11, 2023 53.51 54.83 53.01 53.44 4,297,345 -0.07(-0.13%)
Sep 08, 2023 51.41 54.30 51.34 53.51 4,358,053 +2.87(+5.67%)
Sep 07, 2023 49.03 50.67 48.55 50.64 2,893,937 +1.74(+3.56%)
Sep 06, 2023 48.47 49.36 48.40 48.90 1,756,111 +0.22(+0.45%)
Sep 05, 2023 48.89 49.51 48.46 48.68 1,649,340 +0.10(+0.20%)
Sep 01, 2023 47.39 49.03 46.88 48.58 1,875,880 +2.20(+4.73%)
Aug 31, 2023 47.10 47.25 45.69 46.38 2,226,702 -0.60(-1.28%)
Aug 30, 2023 47.02 47.43 46.66 46.99 1,865,227 -0.15(-0.31%)
Aug 29, 2023 46.78 47.17 45.98 47.14 2,060,313 +0.53(+1.15%)
Aug 28, 2023 46.85 47.36 46.16 46.60 1,913,914 -0.65(-1.38%)
Aug 25, 2023 46.07 48.15 45.83 47.25 3,610,367 +1.57(+3.44%)
Aug 24, 2023 44.93 45.97 44.47 45.68 1,817,992 +0.50(+1.12%)
Aug 23, 2023 45.43 45.49 44.36 45.18 2,308,597 -0.68(-1.49%)
Aug 22, 2023 46.69 46.94 45.83 45.86 2,464,431 -0.35(-0.75%)
Aug 21, 2023 47.91 48.21 45.90 46.21 2,744,230 -1.67(-3.49%)
Aug 18, 2023 46.27 48.20 46.27 47.88 2,433,905 +1.14(+2.43%)
Aug 17, 2023 46.89 47.51 46.45 46.74 1,676,820 +0.75(+1.63%)
Aug 16, 2023 46.79 47.43 45.84 45.99 1,659,178 -0.22(-0.47%)
Aug 15, 2023 47.54 47.54 45.79 46.21 2,863,999 -2.57(-5.27%)
Aug 14, 2023 48.70 48.95 47.95 48.78 1,939,980 -0.32(-0.64%)
Aug 11, 2023 48.25 49.67 48.05 49.09 2,570,075 +1.24(+2.59%)
Aug 10, 2023 47.90 48.75 47.10 47.85 1,935,049 +0.17(+0.35%)
Aug 09, 2023 45.97 48.41 45.43 47.68 3,917,244 +1.75(+3.82%)
Aug 08, 2023 44.82 46.06 44.06 45.93 1,817,011 +0.26(+0.56%)
Aug 07, 2023 44.90 46.44 44.90 45.67 1,871,827 +1.11(+2.50%)
Aug 04, 2023 45.73 46.10 44.28 44.56 2,745,046 -0.19(-0.42%)
Aug 03, 2023 44.32 45.87 42.18 44.75 3,808,975 -1.95(-4.18%)
Aug 02, 2023 47.23 47.86 46.11 46.70 2,090,109 -0.67(-1.41%)
Aug 01, 2023 46.52 47.55 46.35 47.37 1,637,077 +0.64(+1.37%)
Jul 31, 2023 46.69 47.24 46.48 46.73 1,670,023 +0.15(+0.32%)
Jul 28, 2023 45.65 46.73 45.39 46.58 1,322,375 +1.26(+2.78%)
Jul 27, 2023 45.63 46.18 45.20 45.32 2,183,170 -0.28(-0.60%)
Jul 26, 2023 44.20 45.95 43.96 45.60 2,144,019 +1.17(+2.64%)
Jul 25, 2023 44.47 45.46 44.24 44.42 2,102,066 -0.35(-0.79%)
Jul 24, 2023 43.25 45.55 43.05 44.78 2,804,475 +1.93(+4.51%)
Jul 21, 2023 42.35 43.00 41.58 42.85 2,682,609 +0.76(+1.80%)
Jul 20, 2023 41.76 42.18 41.28 42.09 1,774,182 +1.01(+2.47%)
Jul 19, 2023 40.90 41.16 40.25 41.07 1,749,925 +0.89(+2.21%)
Jul 18, 2023 39.45 40.71 39.37 40.19 1,376,482 +0.98(+2.49%)
Jul 17, 2023 39.30 39.63 38.90 39.21 1,626,744 -0.09(-0.23%)
Jul 14, 2023 39.67 39.72 38.87 39.30 2,031,213 -0.80(-1.99%)
Jul 13, 2023 39.66 40.76 39.66 40.10 1,784,515 +0.35(+0.89%)
Jul 12, 2023 41.23 41.95 39.71 39.74 2,207,419 -0.93(-2.28%)
Jul 11, 2023 40.07 40.92 39.88 40.67 1,919,022 +0.70(+1.75%)
Jul 10, 2023 40.87 41.17 39.70 39.97 2,087,296 -0.88(-2.15%)
Jul 07, 2023 39.30 41.26 39.30 40.85 1,660,002 +1.36(+3.44%)
Jul 06, 2023 39.67 39.99 38.59 39.49 2,347,492 -0.44(-1.11%)
Jul 05, 2023 40.24 40.38 39.57 39.93 2,089,763 -0.03(-0.07%)
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.