Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 46.05 46.17 45.54 45.63 2,512,305 -0.17(-0.37%)
Sep 28, 2023 44.62 46.00 44.59 45.80 3,282,047 +1.24(+2.78%)
Sep 27, 2023 44.66 45.22 44.27 44.56 2,547,802 +0.29(+0.66%)
Sep 26, 2023 44.24 44.94 43.73 44.27 3,571,052 -0.35(-0.78%)
Sep 25, 2023 44.79 44.81 44.42 44.62 2,682,599 -0.52(-1.15%)
Sep 22, 2023 44.84 46.51 44.83 45.14 5,078,772 +0.70(+1.58%)
Sep 21, 2023 45.16 45.48 44.39 44.44 3,855,838 -1.21(-2.65%)
Sep 20, 2023 45.75 46.89 45.49 45.65 8,476,597 +1.73(+3.94%)
Sep 19, 2023 43.60 44.28 43.43 43.92 3,159,083 +0.27(+0.62%)
Sep 18, 2023 43.62 44.09 43.08 43.65 2,207,976 +0.05(+0.11%)
Sep 15, 2023 43.63 43.84 43.28 43.60 4,482,658 -0.09(-0.21%)
Sep 14, 2023 43.65 43.86 43.14 43.69 2,493,294 +0.47(+1.09%)
Sep 13, 2023 42.73 43.76 42.68 43.22 3,215,739 +0.92(+2.17%)
Sep 12, 2023 42.70 43.54 42.22 42.30 3,472,916 -0.60(-1.40%)
Sep 11, 2023 43.98 44.05 42.78 42.90 2,380,440 -0.57(-1.31%)
Sep 08, 2023 43.40 43.87 43.16 43.47 2,744,685 +0.04(+0.09%)
Sep 07, 2023 44.34 44.34 43.12 43.43 4,383,759 -2.01(-4.42%)
Sep 06, 2023 45.42 45.89 45.01 45.44 3,397,453 -0.35(-0.76%)
Sep 05, 2023 45.40 46.33 45.07 45.79 4,402,005 -0.17(-0.37%)
Sep 01, 2023 45.31 46.31 45.18 45.96 3,226,294 +0.96(+2.13%)
Aug 31, 2023 43.81 45.63 43.77 45.00 6,968,578 +2.48(+5.83%)
Aug 30, 2023 41.68 43.04 41.66 42.52 3,508,750 +0.97(+2.33%)
Aug 29, 2023 41.35 41.72 40.96 41.55 2,310,726 +0.14(+0.34%)
Aug 28, 2023 40.15 41.52 40.02 41.41 4,268,556 +1.92(+4.86%)
Aug 25, 2023 39.93 40.02 38.84 39.49 2,659,561 -0.38(-0.95%)
Aug 24, 2023 41.26 41.29 39.82 39.87 1,922,846 -1.18(-2.87%)
Aug 23, 2023 40.33 41.23 40.18 41.05 1,498,045 +0.63(+1.56%)
Aug 22, 2023 40.76 40.86 40.16 40.42 1,836,248 +0.02(+0.05%)
Aug 21, 2023 39.69 40.45 39.55 40.40 1,462,238 +0.66(+1.66%)
Aug 18, 2023 39.51 39.95 39.23 39.74 2,405,785 -0.55(-1.37%)
Aug 17, 2023 40.64 41.28 40.13 40.29 2,253,785 -0.13(-0.32%)
Aug 16, 2023 40.76 40.87 40.10 40.42 2,366,734 -0.63(-1.53%)
Aug 15, 2023 42.24 42.27 41.02 41.05 2,987,649 -1.55(-3.64%)
Aug 14, 2023 42.11 42.73 42.09 42.60 2,014,647 +0.72(+1.72%)
Aug 11, 2023 41.89 42.32 41.80 41.88 1,862,576 -0.27(-0.64%)
Aug 10, 2023 43.10 43.17 41.71 42.15 2,914,875 -0.43(-1.01%)
Aug 09, 2023 42.95 43.12 42.45 42.58 2,741,922 -0.58(-1.34%)
Aug 08, 2023 43.07 43.44 42.24 43.16 3,489,108 -0.34(-0.78%)
Aug 07, 2023 43.80 43.99 43.20 43.50 2,130,657 +0.05(+0.12%)
Aug 04, 2023 43.12 44.27 42.85 43.45 3,906,487 +0.19(+0.44%)
Aug 03, 2023 42.03 43.66 41.75 43.26 3,813,470 +0.84(+1.98%)
Aug 02, 2023 42.30 43.04 42.18 42.42 3,804,091 -0.45(-1.05%)
Aug 01, 2023 42.00 43.02 41.19 42.87 5,514,460 +0.31(+0.73%)
Jul 31, 2023 42.30 42.78 42.13 42.56 5,940,326 +0.53(+1.26%)
Jul 28, 2023 42.31 42.72 41.87 42.03 3,953,824 +0.35(+0.84%)
Jul 27, 2023 40.30 42.04 40.30 41.68 5,722,500 +2.80(+7.20%)
Jul 26, 2023 38.43 39.15 38.43 38.88 2,512,737 +0.24(+0.62%)
Jul 25, 2023 39.04 39.14 38.39 38.64 2,656,287 -0.28(-0.72%)
Jul 24, 2023 38.37 39.01 38.14 38.92 3,640,086 +0.62(+1.62%)
Jul 21, 2023 38.56 38.74 37.91 38.30 2,727,379 +0.02(+0.05%)
Jul 20, 2023 38.54 38.87 38.09 38.28 4,058,327 -0.65(-1.67%)
Jul 19, 2023 38.93 39.67 38.84 38.93 3,225,462 +0.47(+1.22%)
Jul 18, 2023 38.76 38.90 37.83 38.46 3,940,985 -0.68(-1.74%)
Jul 17, 2023 39.52 39.66 38.68 39.14 3,084,651 -0.52(-1.31%)
Jul 14, 2023 39.20 40.97 38.34 39.66 7,874,165 +0.30(+0.76%)
Jul 13, 2023 38.42 39.39 38.42 39.36 1,978,837 +0.94(+2.45%)
Jul 12, 2023 38.89 39.09 37.88 38.42 2,922,207 +0.06(+0.16%)
Jul 11, 2023 38.10 38.78 37.81 38.36 2,912,614 +0.49(+1.29%)
Jul 10, 2023 37.50 38.12 37.35 37.87 4,487,620 +0.20(+0.53%)
Jul 07, 2023 37.55 38.29 37.49 37.67 3,963,714 +0.31(+0.83%)
Jul 06, 2023 37.08 37.38 36.45 37.36 2,622,248 -0.30(-0.80%)
Jul 05, 2023 38.08 38.19 37.42 37.66 2,045,895 -0.85(-2.21%)
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.