Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 64.46 65.12 62.09 62.26 470,383 -1.45(-2.28%)
Sep 28, 2023 60.32 64.15 60.08 63.71 757,790 +3.41(+5.66%)
Sep 27, 2023 58.20 60.63 58.18 60.30 719,739 +2.10(+3.61%)
Sep 26, 2023 60.42 60.43 58.04 58.20 780,012 -3.05(-4.98%)
Sep 25, 2023 57.44 61.42 60.56 61.25 784,721 +4.20(+7.36%)
Sep 22, 2023 55.29 57.66 54.73 57.05 578,442 +2.40(+4.39%)
Sep 21, 2023 55.00 55.79 54.27 54.65 296,671 -1.31(-2.34%)
Sep 20, 2023 56.97 57.88 55.80 55.96 364,291 -0.80(-1.41%)
Sep 19, 2023 57.05 58.75 56.37 56.76 743,695 +0.03(+0.05%)
Sep 18, 2023 56.20 58.15 55.75 56.73 386,843 +0.55(+0.98%)
Sep 15, 2023 56.22 56.47 55.40 56.18 301,582 -0.37(-0.65%)
Sep 14, 2023 57.89 58.00 55.75 56.55 389,812 -2.05(-3.50%)
Sep 13, 2023 58.11 60.38 56.91 58.60 427,889 -0.42(-0.71%)
Sep 12, 2023 57.40 61.09 57.40 59.02 651,354 +1.63(+2.84%)
Sep 11, 2023 57.83 58.33 56.74 57.39 217,920 -0.01(-0.02%)
Sep 08, 2023 56.50 57.77 56.50 57.40 214,844 +0.75(+1.32%)
Sep 07, 2023 57.01 57.19 55.49 56.65 357,233 -1.09(-1.89%)
Sep 06, 2023 58.48 59.55 57.44 57.74 270,383 -0.50(-0.86%)
Sep 05, 2023 58.55 59.09 57.87 58.24 401,634 -2.26(-3.74%)
Sep 01, 2023 61.00 61.33 58.53 60.50 461,043 +0.20(+0.33%)
Aug 31, 2023 59.70 61.48 59.50 60.30 583,565 +1.35(+2.29%)
Aug 30, 2023 58.02 60.09 57.84 58.95 693,514 +0.75(+1.29%)
Aug 29, 2023 53.00 59.51 52.88 58.20 1,695,016 +6.47(+12.51%)
Aug 28, 2023 51.99 52.54 51.28 51.73 337,098 -0.18(-0.35%)
Aug 25, 2023 52.46 52.73 50.50 51.91 326,542 -0.19(-0.36%)
Aug 24, 2023 52.50 53.14 50.89 52.10 1,030,821 -0.44(-0.84%)
Aug 23, 2023 49.52 52.79 49.45 52.54 1,017,730 +2.86(+5.76%)
Aug 22, 2023 49.72 50.95 49.35 49.68 437,660 +0.84(+1.72%)
Aug 21, 2023 45.79 48.90 45.66 48.84 614,551 +2.78(+6.04%)
Aug 18, 2023 44.18 46.33 44.18 46.06 299,628 +1.43(+3.20%)
Aug 17, 2023 45.80 45.80 44.08 44.63 275,963 -1.20(-2.62%)
Aug 16, 2023 45.73 46.24 45.51 45.83 229,693 -0.29(-0.63%)
Aug 15, 2023 46.28 46.68 45.87 46.12 239,896 -0.20(-0.43%)
Aug 14, 2023 44.89 46.42 44.77 46.32 308,054 +0.16(+0.35%)
Aug 11, 2023 47.00 47.12 45.90 46.16 126,943 -1.24(-2.62%)
Aug 10, 2023 47.76 47.84 46.72 47.40 249,966 -0.58(-1.21%)
Aug 09, 2023 47.73 48.33 47.52 47.98 213,526 +0.50(+1.05%)
Aug 08, 2023 47.30 47.71 47.03 47.48 118,310 -0.15(-0.31%)
Aug 07, 2023 47.35 48.53 47.19 47.63 231,996 +0.69(+1.47%)
Aug 04, 2023 47.27 48.29 46.78 46.94 252,484 -0.26(-0.55%)
Aug 03, 2023 45.50 47.49 45.50 47.20 294,573 +1.49(+3.26%)
Aug 02, 2023 45.68 46.75 45.54 45.71 379,733 -1.34(-2.85%)
Aug 01, 2023 46.52 47.60 46.13 47.05 368,524 -0.56(-1.18%)
Jul 31, 2023 46.16 47.72 44.90 47.61 911,004 +0.32(+0.68%)
Jul 28, 2023 47.47 48.15 46.70 47.29 402,452 +1.29(+2.80%)
Jul 27, 2023 45.95 46.94 45.82 46.00 271,764 +0.87(+1.93%)
Jul 26, 2023 43.80 46.11 43.63 45.13 495,006 +1.12(+2.54%)
Jul 25, 2023 42.64 44.20 42.19 44.01 421,971 +0.06(+0.14%)
Jul 24, 2023 43.37 43.99 42.57 43.95 465,038 -0.16(-0.36%)
Jul 21, 2023 42.39 45.30 41.78 44.11 504,427 +2.27(+5.43%)
Jul 20, 2023 43.02 43.26 41.16 41.84 370,714 -2.05(-4.67%)
Jul 19, 2023 43.50 44.62 43.31 43.89 246,633 -0.29(-0.66%)
Jul 18, 2023 44.10 44.94 43.52 44.18 626,403 +0.94(+2.17%)
Jul 17, 2023 40.78 43.64 40.57 43.24 456,876 +2.33(+5.70%)
Jul 14, 2023 40.93 42.33 40.10 40.91 439,582 +0.95(+2.38%)
Jul 13, 2023 37.27 40.82 36.92 39.96 906,520 +6.07(+17.91%)
Jul 12, 2023 34.08 34.21 33.74 33.89 58,894 +0.23(+0.68%)
Jul 11, 2023 34.00 34.08 33.35 33.66 74,361 -0.30(-0.88%)
Jul 10, 2023 33.49 34.69 33.49 33.96 79,842 +0.64(+1.92%)
Jul 07, 2023 33.08 33.98 33.07 33.32 88,071 +0.14(+0.42%)
Jul 06, 2023 33.38 33.52 32.86 33.18 95,134 -0.55(-1.63%)
Jul 05, 2023 34.77 34.81 33.68 33.73 132,402 -1.31(-3.74%)
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.