Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 44.11 44.27 43.88 44.21 279,899 +0.15(+0.34%)
Aug 30, 2023 43.90 44.14 43.42 44.06 257,146 +0.16(+0.36%)
Aug 29, 2023 43.71 43.93 43.40 43.90 268,857 +0.38(+0.87%)
Aug 28, 2023 43.33 43.82 43.11 43.52 243,335 +0.42(+0.97%)
Aug 25, 2023 43.29 43.52 42.76 43.10 215,616 -0.11(-0.25%)
Aug 24, 2023 43.21 43.88 43.17 43.21 189,346 -0.21(-0.48%)
Aug 23, 2023 43.29 43.60 43.13 43.42 298,950 +0.21(+0.49%)
Aug 22, 2023 43.46 43.81 42.87 43.21 296,080 -0.25(-0.58%)
Aug 21, 2023 43.84 44.24 43.15 43.46 371,165 -0.37(-0.84%)
Aug 18, 2023 43.46 43.93 43.17 43.83 375,103 +0.25(+0.57%)
Aug 17, 2023 45.00 45.24 43.52 43.58 254,677 -1.36(-3.03%)
Aug 16, 2023 45.12 45.65 44.93 44.94 330,000 -0.35(-0.77%)
Aug 15, 2023 45.89 46.03 45.25 45.29 391,375 -1.07(-2.31%)
Aug 14, 2023 45.12 46.47 45.12 46.36 487,353 +0.98(+2.16%)
Aug 11, 2023 44.79 45.41 44.63 45.38 472,248 +0.52(+1.16%)
Aug 10, 2023 44.76 45.26 44.52 44.86 484,155 +0.21(+0.47%)
Aug 09, 2023 43.80 45.13 43.61 44.65 707,488 +0.88(+2.01%)
Aug 08, 2023 42.82 44.01 42.49 43.77 607,850 +0.43(+0.99%)
Aug 07, 2023 42.07 43.56 41.89 43.34 503,791 +1.27(+3.02%)
Aug 04, 2023 42.08 42.56 41.80 42.07 382,298 -0.01(-0.02%)
Aug 03, 2023 42.66 42.87 42.02 42.08 456,226 -0.70(-1.64%)
Aug 02, 2023 41.90 42.89 41.90 42.78 321,485 +0.30(+0.71%)
Aug 01, 2023 42.49 42.66 41.77 42.48 427,215 -0.01(-0.02%)
Jul 31, 2023 43.04 43.06 42.02 42.49 491,105 -0.31(-0.72%)
Jul 28, 2023 41.41 43.01 41.30 42.80 852,803 +1.38(+3.33%)
Jul 27, 2023 44.00 44.73 41.26 41.42 1,269,772 -4.52(-9.84%)
Jul 26, 2023 46.50 46.85 45.79 45.94 783,230 -0.71(-1.52%)
Jul 25, 2023 46.59 46.77 46.21 46.65 394,314 +0.06(+0.13%)
Jul 24, 2023 46.74 46.94 46.48 46.59 363,931 -0.07(-0.15%)
Jul 21, 2023 46.00 46.78 45.80 46.66 443,836 +1.05(+2.30%)
Jul 20, 2023 45.78 45.94 45.08 45.61 263,925 -0.06(-0.13%)
Jul 19, 2023 45.20 45.85 44.87 45.67 372,877 +0.73(+1.62%)
Jul 18, 2023 45.17 45.63 44.43 44.94 237,207 -0.19(-0.42%)
Jul 17, 2023 45.29 46.35 44.55 45.13 361,812 -0.16(-0.35%)
Jul 14, 2023 45.55 45.82 44.58 45.29 404,047 -0.35(-0.77%)
Jul 13, 2023 46.71 46.98 45.58 45.64 382,677 -1.04(-2.23%)
Jul 12, 2023 46.65 47.14 46.31 46.68 396,556 +0.59(+1.28%)
Jul 11, 2023 45.55 46.12 45.46 46.09 451,679 +0.67(+1.48%)
Jul 10, 2023 45.44 46.19 45.27 45.42 410,759 -0.17(-0.37%)
Jul 07, 2023 45.31 46.00 44.89 45.59 510,959 +0.50(+1.11%)
Jul 06, 2023 45.48 45.50 44.37 45.09 338,781 -0.89(-1.94%)
Jul 05, 2023 46.27 46.38 45.54 45.98 504,685 -0.34(-0.73%)
Jul 03, 2023 46.29 46.57 46.29 46.32 109,863 -0.12(-0.26%)
Jun 30, 2023 45.64 46.74 45.63 46.44 446,641 +1.10(+2.43%)
Jun 29, 2023 45.00 45.55 44.64 45.34 201,941 +0.46(+1.02%)
Jun 28, 2023 45.11 45.14 44.44 44.88 319,985 -0.19(-0.42%)
Jun 27, 2023 44.35 45.11 44.01 45.07 324,583 +0.73(+1.65%)
Jun 26, 2023 44.03 45.11 43.85 44.34 534,068 +0.57(+1.30%)
Jun 23, 2023 44.43 44.71 43.48 43.77 583,249 -1.13(-2.52%)
Jun 22, 2023 45.08 45.27 44.79 44.90 361,711 -0.16(-0.36%)
Jun 21, 2023 45.35 45.55 45.05 45.06 295,554 -0.54(-1.18%)
Jun 20, 2023 46.12 46.12 45.48 45.60 421,943 -0.68(-1.47%)
Jun 16, 2023 47.43 47.48 45.51 46.28 816,989 -0.85(-1.80%)
Jun 15, 2023 47.01 47.42 46.41 47.13 482,759 -0.05(-0.11%)
Jun 14, 2023 45.76 47.28 45.64 47.18 975,750 +1.56(+3.42%)
Jun 13, 2023 45.72 46.20 45.26 45.62 309,160 +0.04(+0.09%)
Jun 12, 2023 45.27 45.80 45.05 45.58 358,372 +0.31(+0.68%)
Jun 09, 2023 45.02 45.70 44.80 45.27 515,254 +0.05(+0.11%)
Jun 08, 2023 45.26 45.67 44.56 45.22 548,025 +0.63(+1.41%)
Jun 07, 2023 43.81 44.63 43.80 44.59 397,562 +1.02(+2.34%)
Jun 06, 2023 43.28 43.75 43.16 43.57 389,278 +0.22(+0.51%)
Jun 05, 2023 43.52 43.79 42.70 43.35 408,079 -0.34(-0.78%)
Jun 02, 2023 43.83 44.81 43.56 43.69 688,521 +0.50(+1.16%)
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.