Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 43.11 43.44 41.91 41.94 249,962 -0.94(-2.19%)
Sep 28, 2023 42.08 43.74 41.95 42.88 357,201 +0.75(+1.78%)
Sep 27, 2023 41.74 42.47 41.45 42.13 221,917 +0.66(+1.59%)
Sep 26, 2023 41.96 42.46 40.91 41.47 291,502 -0.51(-1.21%)
Sep 25, 2023 41.65 42.40 41.88 41.98 383,558 +0.05(+0.12%)
Sep 22, 2023 42.37 42.38 41.68 41.93 198,126 -0.24(-0.57%)
Sep 21, 2023 41.10 42.29 40.95 42.17 291,953 +0.65(+1.57%)
Sep 20, 2023 42.15 42.54 41.48 41.52 334,892 -0.27(-0.65%)
Sep 19, 2023 41.97 42.53 41.14 41.79 356,529 +0.00(+0.00%)
Sep 18, 2023 42.89 43.19 41.78 41.79 398,680 -1.08(-2.52%)
Sep 15, 2023 43.18 43.31 42.49 42.87 1,928,767 -0.37(-0.86%)
Sep 14, 2023 43.09 43.53 42.29 43.24 448,409 +0.87(+2.05%)
Sep 13, 2023 42.35 43.33 41.12 42.37 432,566 -0.90(-2.08%)
Sep 12, 2023 43.81 44.16 43.20 43.27 335,058 -0.54(-1.23%)
Sep 11, 2023 43.08 44.40 42.98 43.81 469,590 +1.29(+3.03%)
Sep 08, 2023 43.43 43.43 42.11 42.52 713,435 -1.00(-2.30%)
Sep 07, 2023 43.24 43.67 42.82 43.52 365,297 +0.14(+0.32%)
Sep 06, 2023 43.47 44.69 43.25 43.38 384,744 -0.24(-0.55%)
Sep 05, 2023 43.99 44.02 41.94 43.62 489,704 -0.76(-1.71%)
Sep 01, 2023 45.44 46.07 44.23 44.38 382,812 -0.72(-1.60%)
Aug 31, 2023 43.18 45.22 43.01 45.10 691,635 +3.70(+8.94%)
Aug 30, 2023 43.04 43.40 41.32 41.40 454,919 -1.98(-4.56%)
Aug 29, 2023 41.80 43.89 41.69 43.38 662,791 +1.53(+3.66%)
Aug 28, 2023 40.65 41.99 40.65 41.85 372,288 +1.68(+4.18%)
Aug 25, 2023 40.36 40.70 39.66 40.17 341,411 -0.11(-0.27%)
Aug 24, 2023 41.00 41.32 40.20 40.28 381,970 -0.98(-2.38%)
Aug 23, 2023 40.30 41.59 40.17 41.26 358,731 +0.93(+2.31%)
Aug 22, 2023 40.63 41.08 39.48 40.33 334,489 -0.11(-0.27%)
Aug 21, 2023 40.07 40.65 39.73 40.44 370,868 +0.47(+1.18%)
Aug 18, 2023 39.58 40.25 39.39 39.97 345,015 -0.12(-0.30%)
Aug 17, 2023 40.50 40.73 39.63 40.09 349,919 -0.30(-0.74%)
Aug 16, 2023 41.11 41.88 40.25 40.39 261,550 -0.78(-1.89%)
Aug 15, 2023 41.70 41.90 40.98 41.17 217,845 -1.02(-2.42%)
Aug 14, 2023 41.53 42.60 41.51 42.19 271,441 +0.18(+0.43%)
Aug 11, 2023 41.67 42.37 41.58 42.01 213,732 +0.05(+0.12%)
Aug 10, 2023 43.18 43.45 41.48 41.96 294,299 -0.62(-1.46%)
Aug 09, 2023 43.07 43.28 42.09 42.58 329,015 -0.66(-1.53%)
Aug 08, 2023 42.40 43.33 42.24 43.24 381,195 +0.13(+0.30%)
Aug 07, 2023 42.19 43.95 42.19 43.11 372,631 +1.03(+2.45%)
Aug 04, 2023 43.49 43.72 41.78 42.08 447,071 -0.95(-2.21%)
Aug 03, 2023 44.04 44.22 42.90 43.03 359,199 -1.49(-3.35%)
Aug 02, 2023 43.66 44.95 43.32 44.52 383,973 +0.15(+0.34%)
Aug 01, 2023 43.72 44.48 43.07 44.37 460,909 +0.38(+0.86%)
Jul 31, 2023 44.85 44.85 43.47 43.99 554,492 -0.55(-1.23%)
Jul 28, 2023 40.91 45.98 40.33 44.54 1,196,989 +4.89(+12.33%)
Jul 27, 2023 39.86 40.15 39.06 39.65 611,578 -0.56(-1.39%)
Jul 26, 2023 40.42 41.14 39.61 40.21 374,210 -0.11(-0.27%)
Jul 25, 2023 40.40 40.43 39.38 40.32 325,979 -0.51(-1.25%)
Jul 24, 2023 40.79 41.08 40.43 40.83 308,599 -0.24(-0.58%)
Jul 21, 2023 41.83 42.17 40.97 41.07 290,435 -0.44(-1.06%)
Jul 20, 2023 42.15 42.15 41.25 41.51 309,368 -0.86(-2.03%)
Jul 19, 2023 42.00 42.39 41.60 42.37 270,792 +0.50(+1.19%)
Jul 18, 2023 40.65 42.00 40.47 41.87 338,908 +1.42(+3.51%)
Jul 17, 2023 40.43 40.83 40.22 40.45 233,281 +0.02(+0.05%)
Jul 14, 2023 41.41 41.41 39.97 40.43 370,355 -1.04(-2.51%)
Jul 13, 2023 41.68 41.80 41.10 41.47 350,600 +0.35(+0.85%)
Jul 12, 2023 42.22 42.46 40.99 41.12 393,616 -0.63(-1.51%)
Jul 11, 2023 42.49 42.56 41.06 41.75 384,503 -0.44(-1.04%)
Jul 10, 2023 40.74 42.21 40.73 42.19 512,521 +1.33(+3.26%)
Jul 07, 2023 39.98 41.44 39.96 40.86 438,121 +1.20(+3.03%)
Jul 06, 2023 39.42 39.99 39.08 39.66 397,650 -0.50(-1.25%)
Jul 05, 2023 40.39 40.84 39.76 40.16 370,412 -0.72(-1.76%)
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.