Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 49.16 49.19 49.02 49.04 5,184 +0.02(+0.03%)
Sep 21, 2023 49.29 49.33 49.02 49.02 5,538 -0.82(-1.65%)
Sep 20, 2023 50.39 50.42 49.84 49.84 6,361 -0.16(-0.31%)
Sep 19, 2023 50.10 50.11 49.90 50.00 15,581 -0.03(-0.06%)
Sep 18, 2023 49.95 50.10 49.90 50.03 6,126 -0.22(-0.43%)
Sep 15, 2023 50.35 50.38 50.25 50.25 4,355 -0.08(-0.16%)
Sep 14, 2023 50.05 50.33 50.05 50.33 5,620 +0.64(+1.30%)
Sep 13, 2023 49.68 49.87 49.68 49.68 3,088 -0.11(-0.23%)
Sep 12, 2023 49.75 49.91 49.75 49.80 7,219 -0.16(-0.31%)
Sep 11, 2023 49.80 49.96 49.80 49.95 6,818 +0.54(+1.10%)
Sep 08, 2023 49.54 49.54 49.41 49.41 1,115 -0.10(-0.19%)
Sep 07, 2023 49.61 49.61 49.48 49.51 2,322 -0.15(-0.29%)
Sep 06, 2023 49.82 49.84 49.53 49.65 11,086 -0.20(-0.40%)
Sep 05, 2023 49.89 49.96 49.85 49.85 5,410 -0.44(-0.87%)
Sep 01, 2023 50.29 50.30 50.26 50.29 1,149 -0.01(-0.02%)
Aug 31, 2023 50.45 50.56 50.24 50.30 3,115 -0.19(-0.37%)
Aug 30, 2023 50.58 50.58 50.47 50.49 4,484 -0.03(-0.05%)
Aug 29, 2023 49.92 50.52 49.92 50.52 2,860 +0.67(+1.34%)
Aug 28, 2023 49.77 49.85 49.77 49.85 3,692 +0.43(+0.87%)
Aug 25, 2023 49.04 49.42 49.04 49.42 9,601 +0.26(+0.54%)
Aug 24, 2023 49.38 49.38 49.16 49.16 805 -0.55(-1.11%)
Aug 23, 2023 49.62 49.81 49.62 49.71 3,859 +0.54(+1.10%)
Aug 22, 2023 49.27 49.30 49.17 49.17 13,755 -0.13(-0.27%)
Aug 21, 2023 49.07 49.32 49.07 49.30 14,697 +0.19(+0.38%)
Aug 18, 2023 48.83 49.11 48.83 49.11 1,312 -0.09(-0.19%)
Aug 17, 2023 49.37 49.43 49.14 49.20 4,949 -0.34(-0.69%)
Aug 16, 2023 49.58 49.58 49.54 49.54 751 -0.31(-0.62%)
Aug 15, 2023 50.10 50.10 49.85 49.85 1,703 -0.67(-1.32%)
Aug 14, 2023 50.45 50.53 50.45 50.52 997 -0.13(-0.26%)
Aug 11, 2023 50.70 50.73 50.60 50.65 11,557 -0.37(-0.73%)
Aug 10, 2023 51.46 51.46 51.02 51.02 5,003 +0.12(+0.23%)
Aug 09, 2023 51.02 51.06 50.91 50.91 5,943 -0.04(-0.08%)
Aug 08, 2023 50.65 50.95 50.63 50.95 4,261 -0.34(-0.67%)
Aug 07, 2023 51.11 51.30 51.02 51.30 4,347 +0.44(+0.86%)
Aug 04, 2023 51.19 51.30 50.86 50.86 3,726 +0.08(+0.17%)
Aug 03, 2023 50.59 50.88 50.60 50.77 2,515 -0.28(-0.54%)
Aug 02, 2023 51.13 51.17 51.00 51.05 17,625 -0.99(-1.91%)
Aug 01, 2023 52.16 52.18 51.94 52.04 6,322 -0.54(-1.03%)
Jul 31, 2023 52.71 52.72 52.57 52.58 13,798 -0.09(-0.18%)
Jul 28, 2023 52.80 52.80 52.59 52.68 10,302 +0.42(+0.79%)
Jul 27, 2023 52.73 52.74 52.21 52.26 16,173 -0.09(-0.17%)
Jul 26, 2023 52.07 52.35 52.02 52.35 11,802 +0.05(+0.09%)
Jul 25, 2023 52.13 52.32 52.13 52.30 11,336 +0.18(+0.35%)
Jul 24, 2023 52.17 52.21 52.12 52.12 5,570 -0.11(-0.22%)
Jul 21, 2023 52.23 52.29 52.23 52.23 1,580 +0.06(+0.12%)
Jul 20, 2023 52.43 52.43 52.17 52.17 9,986 -0.33(-0.63%)
Jul 19, 2023 52.43 52.53 52.43 52.50 3,699 -0.07(-0.13%)
Jul 18, 2023 52.55 52.58 52.45 52.57 1,461 +0.28(+0.53%)
Jul 17, 2023 52.20 52.32 52.20 52.29 1,902 +0.04(+0.08%)
Jul 14, 2023 52.38 52.38 52.25 52.25 8,686 -0.20(-0.38%)
Jul 13, 2023 52.34 52.45 52.30 52.45 11,726 +0.79(+1.53%)
Jul 12, 2023 51.43 51.71 51.43 51.66 10,146 +0.97(+1.91%)
Jul 11, 2023 50.43 50.69 50.41 50.69 14,628 +0.40(+0.80%)
Jul 10, 2023 50.23 50.30 50.14 50.29 2,462 +0.13(+0.26%)
Jul 07, 2023 50.00 50.36 50.00 50.16 1,351 +0.30(+0.61%)
Jul 06, 2023 50.08 50.08 49.58 49.85 8,956 -0.85(-1.68%)
Jul 05, 2023 50.78 50.78 50.70 50.70 13,940 -0.60(-1.17%)
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.