Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 44.23 44.84 43.00 43.13 8,278,100 -0.79(-1.80%)
Sep 21, 2023 43.38 45.21 42.85 43.92 13,887,486 +0.23(+0.53%)
Sep 20, 2023 43.74 44.54 43.67 43.69 4,127,847 +0.07(+0.16%)
Sep 19, 2023 43.63 44.09 43.42 43.62 4,308,484 -0.29(-0.66%)
Sep 18, 2023 44.34 44.46 43.81 43.91 4,580,537 -0.65(-1.46%)
Sep 15, 2023 44.46 44.80 44.27 44.56 7,598,201 +0.20(+0.45%)
Sep 14, 2023 43.97 44.46 43.72 44.36 4,078,377 +0.65(+1.49%)
Sep 13, 2023 43.69 43.97 43.42 43.71 3,583,698 +0.20(+0.46%)
Sep 12, 2023 43.40 43.98 43.32 43.51 4,788,270 +0.00(+0.00%)
Sep 11, 2023 43.70 43.94 43.43 43.51 3,848,779 +0.08(+0.18%)
Sep 08, 2023 42.92 43.48 42.84 43.43 4,208,620 +0.31(+0.72%)
Sep 07, 2023 43.64 43.71 42.80 43.12 5,294,109 -1.00(-2.27%)
Sep 06, 2023 44.17 44.32 43.42 44.12 4,617,019 -0.17(-0.38%)
Sep 05, 2023 44.88 44.88 44.04 44.29 5,667,788 -0.81(-1.80%)
Sep 01, 2023 45.21 45.54 44.87 45.10 4,176,391 +0.32(+0.71%)
Aug 31, 2023 44.60 45.34 44.55 44.78 7,842,681 +0.28(+0.63%)
Aug 30, 2023 44.07 44.62 44.01 44.50 3,615,478 +0.43(+0.97%)
Aug 29, 2023 43.76 44.45 43.67 44.07 4,158,320 +0.45(+1.03%)
Aug 28, 2023 43.64 43.80 43.31 43.62 4,226,676 +0.28(+0.64%)
Aug 25, 2023 43.49 44.10 43.14 43.35 7,639,797 +0.45(+1.04%)
Aug 24, 2023 43.62 43.99 42.87 42.90 4,500,907 -0.76(-1.73%)
Aug 23, 2023 43.04 43.95 43.01 43.65 5,052,146 +0.63(+1.46%)
Aug 22, 2023 42.85 43.32 42.79 43.03 3,896,050 +0.23(+0.53%)
Aug 21, 2023 42.75 43.02 42.52 42.80 3,404,946 +0.05(+0.12%)
Aug 18, 2023 42.34 43.04 41.99 42.75 3,822,441 +0.04(+0.09%)
Aug 17, 2023 43.07 43.15 42.51 42.71 3,913,617 +0.02(+0.05%)
Aug 16, 2023 43.23 43.26 42.55 42.69 4,205,250 -0.65(-1.49%)
Aug 15, 2023 43.38 43.44 42.70 43.34 4,264,306 -0.45(-1.02%)
Aug 14, 2023 43.96 44.05 43.44 43.78 4,253,720 -0.47(-1.06%)
Aug 11, 2023 43.12 44.34 43.10 44.25 6,865,354 +1.20(+2.80%)
Aug 10, 2023 43.91 44.01 42.81 43.05 3,142,634 -0.38(-0.87%)
Aug 09, 2023 43.47 43.75 43.10 43.43 3,964,870 +0.15(+0.34%)
Aug 08, 2023 43.04 43.34 42.28 43.28 3,929,975 -0.33(-0.75%)
Aug 07, 2023 43.09 43.67 42.62 43.60 4,254,616 +0.80(+1.86%)
Aug 04, 2023 43.42 43.69 42.71 42.81 3,973,642 -0.56(-1.28%)
Aug 03, 2023 43.34 43.62 43.08 43.37 3,951,019 -0.15(-0.34%)
Aug 02, 2023 42.92 43.65 42.57 43.52 5,571,463 +0.20(+0.46%)
Aug 01, 2023 43.90 44.11 43.31 43.32 4,836,529 -0.94(-2.13%)
Jul 31, 2023 44.89 45.38 44.10 44.26 8,063,744 -0.50(-1.11%)
Jul 28, 2023 43.73 45.58 43.72 44.76 9,624,828 +1.34(+3.09%)
Jul 27, 2023 45.31 45.81 43.06 43.42 15,827,785 -5.11(-10.53%)
Jul 26, 2023 47.84 48.59 47.84 48.53 6,667,362 +0.49(+1.01%)
Jul 25, 2023 48.80 49.20 47.81 48.04 6,447,424 -0.63(-1.29%)
Jul 24, 2023 48.13 48.70 47.87 48.67 4,731,950 +0.60(+1.24%)
Jul 21, 2023 48.94 49.07 48.04 48.07 10,871,807 -0.50(-1.02%)
Jul 20, 2023 48.51 48.69 47.75 48.57 9,387,270 -0.19(-0.39%)
Jul 19, 2023 47.95 48.83 47.69 48.76 6,094,860 +0.99(+2.08%)
Jul 18, 2023 46.66 47.82 46.66 47.76 5,581,411 +0.84(+1.78%)
Jul 17, 2023 45.80 47.10 45.70 46.93 5,221,611 +0.69(+1.48%)
Jul 14, 2023 45.79 46.46 45.56 46.24 4,155,269 +0.37(+0.80%)
Jul 13, 2023 46.46 46.55 45.82 45.87 4,196,091 -0.28(-0.60%)
Jul 12, 2023 47.23 47.26 46.07 46.15 4,996,821 -0.49(-1.04%)
Jul 11, 2023 45.74 47.09 45.70 46.64 5,026,918 +1.22(+2.69%)
Jul 10, 2023 43.88 45.50 43.87 45.41 4,730,123 +1.40(+3.19%)
Jul 07, 2023 43.45 44.32 43.44 44.01 4,276,886 +0.41(+0.93%)
Jul 06, 2023 44.02 44.20 43.31 43.60 4,598,212 -1.17(-2.62%)
Jul 05, 2023 44.98 45.02 44.38 44.78 3,413,067 -0.20(-0.44%)
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.