Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 41.74 41.84 40.44 40.53 3,277,347 -1.11(-2.68%)
Sep 28, 2023 41.81 42.13 41.40 41.64 2,395,701 -0.15(-0.35%)
Sep 27, 2023 41.35 42.35 40.83 41.79 4,250,034 +1.31(+3.24%)
Sep 26, 2023 40.03 40.94 39.99 40.48 2,861,729 +0.03(+0.07%)
Sep 25, 2023 39.66 40.48 40.16 40.45 1,919,287 +0.79(+1.99%)
Sep 22, 2023 40.00 40.47 39.51 39.66 2,228,647 +0.08(+0.20%)
Sep 21, 2023 40.63 40.87 39.42 39.58 3,081,876 -1.12(-2.76%)
Sep 20, 2023 41.32 41.91 40.66 40.71 3,334,302 -0.88(-2.11%)
Sep 19, 2023 42.66 42.73 41.18 41.58 2,500,248 -0.53(-1.26%)
Sep 18, 2023 42.36 42.37 41.36 42.12 3,391,421 +0.25(+0.59%)
Sep 15, 2023 42.17 42.65 41.46 41.87 9,481,337 -0.51(-1.21%)
Sep 14, 2023 42.26 42.71 41.74 42.38 5,292,711 +0.87(+2.09%)
Sep 13, 2023 43.72 43.75 40.53 41.52 11,290,626 -2.07(-4.75%)
Sep 12, 2023 42.95 43.69 42.86 43.59 2,955,063 +1.29(+3.05%)
Sep 11, 2023 44.01 44.12 42.12 42.29 3,608,015 -1.35(-3.10%)
Sep 08, 2023 44.03 44.14 43.49 43.65 4,372,050 -0.11(-0.25%)
Sep 07, 2023 43.78 44.36 43.48 43.75 3,857,847 -0.28(-0.63%)
Sep 06, 2023 44.37 44.75 43.74 44.03 3,496,817 -0.66(-1.48%)
Sep 05, 2023 44.77 45.50 44.66 44.69 4,288,408 +0.24(+0.53%)
Sep 01, 2023 43.92 44.74 43.88 44.45 3,469,469 +1.22(+2.83%)
Aug 31, 2023 43.32 43.43 42.83 43.23 2,816,269 +0.12(+0.27%)
Aug 30, 2023 43.21 43.45 42.95 43.11 2,625,871 +0.15(+0.34%)
Aug 29, 2023 42.30 43.06 42.03 42.97 2,936,594 +0.66(+1.56%)
Aug 28, 2023 42.32 42.84 41.94 42.30 2,140,146 +0.17(+0.40%)
Aug 25, 2023 42.18 42.52 41.50 42.14 2,613,938 +0.49(+1.18%)
Aug 24, 2023 41.50 42.37 41.47 41.64 2,776,033 -0.31(-0.73%)
Aug 23, 2023 41.46 42.11 40.90 41.95 4,671,467 -0.07(-0.16%)
Aug 22, 2023 43.38 43.52 41.96 42.02 3,762,593 -1.27(-2.94%)
Aug 21, 2023 43.90 44.16 42.92 43.29 2,640,410 -0.32(-0.72%)
Aug 18, 2023 42.93 43.72 42.83 43.61 3,427,166 +0.17(+0.39%)
Aug 17, 2023 43.93 44.05 43.27 43.44 3,390,969 +0.40(+0.94%)
Aug 16, 2023 43.39 44.00 42.90 43.03 3,408,280 -0.22(-0.50%)
Aug 15, 2023 43.58 43.65 42.62 43.25 4,003,839 -0.79(-1.79%)
Aug 14, 2023 44.11 44.17 43.35 44.04 3,364,912 -0.22(-0.49%)
Aug 11, 2023 43.54 44.81 43.39 44.26 4,214,996 +0.72(+1.65%)
Aug 10, 2023 43.58 44.07 43.15 43.54 3,668,151 -0.07(-0.16%)
Aug 09, 2023 43.39 44.69 43.30 43.61 6,052,803 +0.88(+2.05%)
Aug 08, 2023 40.68 42.85 40.64 42.73 5,529,269 +1.14(+2.75%)
Aug 07, 2023 41.34 41.85 41.13 41.58 3,119,820 +0.30(+0.72%)
Aug 04, 2023 41.48 42.06 41.06 41.29 7,238,082 +0.21(+0.50%)
Aug 03, 2023 39.85 41.51 39.68 41.08 7,499,297 +2.61(+6.79%)
Aug 02, 2023 39.14 39.20 37.92 38.47 5,933,875 -1.21(-3.06%)
Aug 01, 2023 39.52 39.83 38.87 39.68 3,096,083 -0.25(-0.62%)
Jul 31, 2023 39.84 40.17 39.68 39.93 3,951,502 +0.34(+0.85%)
Jul 28, 2023 39.24 39.65 38.73 39.59 2,808,262 +0.66(+1.70%)
Jul 27, 2023 39.94 40.19 38.81 38.93 4,185,621 -0.50(-1.28%)
Jul 26, 2023 38.63 39.48 38.46 39.44 5,463,400 +0.41(+1.06%)
Jul 25, 2023 38.46 39.35 38.32 39.02 4,849,502 +0.29(+0.74%)
Jul 24, 2023 38.23 39.17 38.08 38.73 4,609,523 +0.63(+1.66%)
Jul 21, 2023 37.65 38.20 37.13 38.10 4,430,519 +0.66(+1.76%)
Jul 20, 2023 37.77 37.86 37.07 37.44 3,574,485 +0.19(+0.50%)
Jul 19, 2023 37.11 37.78 37.01 37.26 3,576,392 +0.15(+0.40%)
Jul 18, 2023 35.62 37.47 35.56 37.11 4,467,043 +1.52(+4.27%)
Jul 17, 2023 35.65 35.95 35.43 35.59 4,064,489 -0.30(-0.85%)
Jul 14, 2023 37.40 37.44 35.69 35.89 5,752,477 -1.92(-5.08%)
Jul 13, 2023 36.84 37.99 36.74 37.81 6,095,329 +1.07(+2.91%)
Jul 12, 2023 36.13 36.97 36.07 36.75 7,900,721 +0.23(+0.62%)
Jul 11, 2023 34.56 36.67 34.55 36.52 9,005,597 +2.16(+6.27%)
Jul 10, 2023 34.18 34.68 34.01 34.37 3,586,904 +0.17(+0.49%)
Jul 07, 2023 32.88 34.75 32.84 34.20 5,790,746 +1.23(+3.74%)
Jul 06, 2023 33.28 33.56 32.34 32.97 4,297,758 -0.69(-2.04%)
Jul 05, 2023 33.69 33.77 33.09 33.65 3,851,307 +0.28(+0.85%)
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.