Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 49.37 49.74 48.95 49.35 528,921,440 +0.09(+0.18%)
Aug 30, 2023 49.04 49.92 48.42 49.26 734,563,776 +0.48(+0.98%)
Aug 29, 2023 46.66 49.08 46.39 48.78 700,184,128 +1.95(+4.16%)
Aug 28, 2023 46.48 46.98 44.88 46.83 684,368,320 +0.82(+1.78%)
Aug 25, 2023 47.01 47.80 45.02 46.01 926,224,512 -1.14(-2.43%)
Aug 24, 2023 50.21 50.26 47.15 47.16 1,154,486,400 +0.05(+0.10%)
Aug 23, 2023 45.86 47.20 45.20 47.11 772,179,648 +1.45(+3.17%)
Aug 22, 2023 48.13 48.16 45.33 45.66 756,168,256 -1.30(-2.77%)
Aug 21, 2023 44.49 47.06 44.22 46.96 691,175,424 +3.67(+8.47%)
Aug 18, 2023 42.63 43.57 41.66 43.29 583,834,752 -0.04(-0.10%)
Aug 17, 2023 43.97 44.06 43.00 43.34 451,869,888 -0.14(-0.33%)
Aug 16, 2023 44.52 44.67 43.40 43.48 526,716,736 -0.45(-1.03%)
Aug 15, 2023 44.56 45.26 43.71 43.94 675,866,752 +0.19(+0.43%)
Aug 14, 2023 40.48 43.80 40.31 43.75 686,197,632 +2.90(+7.09%)
Aug 11, 2023 41.75 42.01 40.63 40.85 533,140,672 -1.53(-3.62%)
Aug 10, 2023 42.16 43.57 41.83 42.38 492,497,216 -0.17(-0.39%)
Aug 09, 2023 44.27 44.31 42.13 42.55 585,798,656 -2.11(-4.72%)
Aug 08, 2023 44.85 45.24 44.05 44.66 353,496,096 -0.75(-1.66%)
Aug 07, 2023 45.11 45.54 44.56 45.41 321,791,904 +0.74(+1.65%)
Aug 04, 2023 44.98 45.64 44.39 44.68 362,703,840 +0.17(+0.37%)
Aug 03, 2023 43.80 45.11 43.80 44.51 324,690,944 +0.25(+0.56%)
Aug 02, 2023 45.83 45.84 43.38 44.26 529,718,208 -2.24(-4.81%)
Aug 01, 2023 46.46 46.90 46.02 46.50 238,624,256 -0.22(-0.48%)
Jul 31, 2023 46.75 47.13 46.50 46.72 250,830,944 -0.02(-0.04%)
Jul 28, 2023 46.66 47.02 46.38 46.75 331,229,152 +0.85(+1.85%)
Jul 27, 2023 46.51 47.39 45.75 45.90 455,183,808 +0.45(+0.99%)
Jul 26, 2023 46.02 46.05 44.63 45.45 363,642,784 -0.23(-0.50%)
Jul 25, 2023 44.94 46.18 44.92 45.67 347,427,008 +1.07(+2.39%)
Jul 24, 2023 44.73 45.10 44.04 44.61 382,778,688 +0.30(+0.68%)
Jul 21, 2023 45.78 45.86 44.10 44.30 974,831,872 -1.21(-2.66%)
Jul 20, 2023 46.50 47.08 45.06 45.52 536,872,128 -1.56(-3.31%)
Jul 19, 2023 47.46 47.81 46.74 47.07 426,843,104 -0.42(-0.88%)
Jul 18, 2023 46.70 47.89 45.73 47.49 569,703,488 +1.03(+2.22%)
Jul 17, 2023 46.28 46.49 45.26 46.46 509,996,640 +0.99(+2.18%)
Jul 14, 2023 46.58 48.08 45.06 45.46 772,170,240 -0.51(-1.10%)
Jul 13, 2023 44.51 46.15 44.49 45.97 477,250,496 +2.07(+4.73%)
Jul 12, 2023 43.03 43.93 42.77 43.90 480,081,952 +1.50(+3.53%)
Jul 11, 2023 42.48 42.75 42.06 42.40 301,637,216 +0.22(+0.53%)
Jul 10, 2023 42.65 42.81 41.64 42.18 353,942,656 -0.32(-0.76%)
Jul 07, 2023 42.32 43.21 42.18 42.50 355,918,464 +0.40(+0.95%)
Jul 06, 2023 41.84 42.17 41.34 42.10 303,896,960 -0.21(-0.51%)
Jul 05, 2023 42.13 43.17 42.08 42.31 323,357,856 -0.10(-0.23%)
Jul 03, 2023 42.51 42.89 42.20 42.41 198,233,888 +0.11(+0.26%)
Jun 30, 2023 41.68 42.55 41.50 42.30 501,333,600 +1.48(+3.63%)
Jun 29, 2023 41.55 41.60 40.60 40.82 379,943,296 -0.33(-0.80%)
Jun 28, 2023 40.66 41.84 40.51 41.15 581,703,552 -0.72(-1.73%)
Jun 27, 2023 40.79 41.94 40.44 41.87 458,168,800 +1.24(+3.06%)
Jun 26, 2023 42.46 42.76 40.10 40.63 593,916,096 -1.58(-3.74%)
Jun 23, 2023 42.46 42.80 42.01 42.20 358,407,808 -0.82(-1.90%)
Jun 22, 2023 42.25 43.42 42.23 43.02 417,267,904 -0.02(-0.05%)
Jun 21, 2023 43.50 43.61 42.08 43.04 551,503,936 -0.76(-1.74%)
Jun 20, 2023 42.99 43.99 42.67 43.80 450,644,288 +1.12(+2.61%)
Jun 16, 2023 43.45 43.72 42.66 42.69 655,778,176 +0.05(+0.11%)
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.