Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 41.45 41.54 40.68 41.22 1,547,129 +0.01(+0.02%)
Sep 21, 2023 41.53 42.25 41.04 41.21 2,244,413 -0.66(-1.58%)
Sep 20, 2023 43.67 44.03 41.72 41.87 1,877,129 -1.31(-3.03%)
Sep 19, 2023 43.50 43.68 42.46 43.18 1,835,901 -0.08(-0.18%)
Sep 18, 2023 43.50 43.50 42.82 43.26 1,623,896 -0.31(-0.71%)
Sep 15, 2023 43.05 43.57 42.62 43.57 6,098,253 -0.26(-0.59%)
Sep 14, 2023 44.21 44.87 43.54 43.83 2,110,055 +0.34(+0.78%)
Sep 13, 2023 45.35 45.36 43.12 43.49 2,547,433 -1.25(-2.79%)
Sep 12, 2023 44.75 45.71 43.80 44.74 3,852,150 -0.84(-1.83%)
Sep 11, 2023 46.29 47.09 45.28 45.58 2,148,420 -0.40(-0.88%)
Sep 08, 2023 44.97 46.01 44.06 45.98 2,174,599 +1.20(+2.68%)
Sep 07, 2023 45.38 46.12 44.37 44.78 2,315,099 -1.03(-2.26%)
Sep 06, 2023 47.24 47.57 45.50 45.81 2,252,570 -1.93(-4.04%)
Sep 05, 2023 47.74 48.43 47.69 47.74 1,498,419 -0.18(-0.37%)
Sep 01, 2023 48.06 48.46 47.81 47.92 2,139,548 +0.58(+1.23%)
Aug 31, 2023 47.37 47.58 46.89 47.34 1,506,314 +0.12(+0.25%)
Aug 30, 2023 47.28 47.47 46.98 47.22 844,693 -0.29(-0.60%)
Aug 29, 2023 46.26 47.91 45.92 47.50 1,255,290 +1.24(+2.68%)
Aug 28, 2023 45.58 46.65 45.38 46.26 1,221,404 +1.08(+2.40%)
Aug 25, 2023 45.86 46.35 44.73 45.18 969,072 -0.48(-1.06%)
Aug 24, 2023 45.41 46.68 45.30 45.66 1,060,842 +0.33(+0.74%)
Aug 23, 2023 44.72 45.53 43.88 45.33 1,337,686 +0.68(+1.52%)
Aug 22, 2023 46.07 46.47 44.51 44.65 2,004,183 -1.92(-4.12%)
Aug 21, 2023 46.82 46.89 45.87 46.57 1,236,747 +0.06(+0.13%)
Aug 18, 2023 46.14 47.05 46.14 46.51 1,723,187 -0.40(-0.86%)
Aug 17, 2023 46.51 47.11 45.86 46.91 1,146,741 +0.57(+1.23%)
Aug 16, 2023 46.74 46.96 46.17 46.34 1,588,831 -0.73(-1.55%)
Aug 15, 2023 48.29 48.46 46.77 47.07 3,119,962 -2.21(-4.49%)
Aug 14, 2023 50.68 50.73 49.10 49.29 2,184,687 -2.00(-3.89%)
Aug 11, 2023 50.70 51.76 50.43 51.28 1,279,988 +0.04(+0.08%)
Aug 10, 2023 51.37 52.01 50.69 51.24 1,311,578 +0.37(+0.74%)
Aug 09, 2023 51.48 52.34 50.78 50.87 1,442,767 -1.23(-2.36%)
Aug 08, 2023 50.88 52.16 49.53 52.10 2,383,045 -0.38(-0.73%)
Aug 07, 2023 52.18 52.75 51.77 52.48 936,209 +0.30(+0.58%)
Aug 04, 2023 51.63 53.18 51.59 52.18 1,572,934 +0.09(+0.17%)
Aug 03, 2023 51.12 52.53 50.52 52.09 1,729,099 +1.00(+1.96%)
Aug 02, 2023 50.85 51.33 50.19 51.09 2,129,088 -0.64(-1.24%)
Aug 01, 2023 52.72 52.81 50.73 51.73 2,148,890 -1.37(-2.58%)
Jul 31, 2023 53.20 53.74 52.13 53.09 3,012,860 +0.06(+0.11%)
Jul 28, 2023 52.43 53.15 51.87 53.03 1,748,391 +1.51(+2.92%)
Jul 27, 2023 52.92 53.52 51.02 51.53 2,287,746 -1.08(-2.06%)
Jul 26, 2023 50.73 53.26 50.74 52.61 3,122,020 +3.18(+6.43%)
Jul 25, 2023 51.69 52.25 49.41 49.43 3,528,161 -1.56(-3.07%)
Jul 24, 2023 50.63 51.51 49.79 51.00 3,132,608 +1.06(+2.13%)
Jul 21, 2023 54.38 54.93 49.72 49.93 5,406,581 -2.14(-4.12%)
Jul 20, 2023 50.76 52.37 50.54 52.08 4,881,776 +1.16(+2.28%)
Jul 19, 2023 49.41 51.36 49.16 50.92 3,765,029 +1.71(+3.48%)
Jul 18, 2023 46.98 49.31 46.98 49.21 2,842,151 +1.92(+4.06%)
Jul 17, 2023 46.35 47.45 46.15 47.29 1,565,230 +0.78(+1.67%)
Jul 14, 2023 48.28 48.33 46.08 46.51 2,531,261 -1.12(-2.35%)
Jul 13, 2023 47.02 48.08 46.69 47.63 2,082,270 +0.83(+1.77%)
Jul 12, 2023 46.80 48.12 46.36 46.81 4,422,681 +1.42(+3.12%)
Jul 11, 2023 44.56 45.94 44.09 45.39 2,409,797 +1.16(+2.63%)
Jul 10, 2023 43.30 44.81 43.06 44.23 2,392,468 +0.67(+1.54%)
Jul 07, 2023 41.96 44.20 41.96 43.56 3,581,466 +1.44(+3.41%)
Jul 06, 2023 41.78 42.20 40.47 42.12 3,213,142 -0.68(-1.59%)
Jul 05, 2023 42.62 44.12 42.26 42.80 2,706,849 -0.49(-1.14%)
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.