Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2023 0 +0.00(+0.00%)
Sep 14, 2023 43.35 44.15 43.21 43.98 694,354 +0.70(+1.62%)
Sep 13, 2023 43.49 43.75 43.22 43.28 499,239 -0.22(-0.51%)
Sep 12, 2023 43.42 43.68 43.30 43.50 233,809 -0.10(-0.23%)
Sep 11, 2023 43.51 43.70 43.28 43.60 308,443 +0.13(+0.30%)
Sep 08, 2023 42.97 43.65 42.85 43.47 275,035 +0.50(+1.16%)
Sep 07, 2023 42.25 43.11 42.02 42.97 277,863 +0.43(+1.01%)
Sep 06, 2023 43.62 43.68 42.20 42.54 413,909 -0.91(-2.09%)
Sep 05, 2023 42.87 43.67 42.87 43.45 369,888 +0.22(+0.51%)
Sep 01, 2023 43.23 0 -0.80(-1.82%)
Aug 31, 2023 43.00 44.07 42.85 44.03 808,798 +1.11(+2.59%)
Aug 30, 2023 42.90 43.14 42.71 42.92 240,857 +0.03(+0.07%)
Aug 29, 2023 42.66 43.08 42.61 42.89 169,538 +0.23(+0.54%)
Aug 28, 2023 42.93 43.36 42.63 42.66 332,557 -0.26(-0.61%)
Aug 25, 2023 42.60 43.00 42.01 42.92 306,005 +0.30(+0.70%)
Aug 24, 2023 42.61 42.91 42.32 42.62 301,516 +0.01(+0.02%)
Aug 23, 2023 41.71 42.82 41.71 42.61 201,531 +0.80(+1.91%)
Aug 22, 2023 41.00 41.90 40.69 41.81 271,608 +0.99(+2.43%)
Aug 21, 2023 40.26 40.89 40.26 40.82 195,925 +0.37(+0.91%)
Aug 18, 2023 39.98 40.66 39.93 40.45 341,442 +0.25(+0.62%)
Aug 17, 2023 41.69 41.69 40.11 40.20 548,529 -1.50(-3.60%)
Aug 16, 2023 42.31 42.42 41.68 41.70 323,423 -0.74(-1.74%)
Aug 15, 2023 43.51 43.92 41.86 42.44 748,890 -1.41(-3.22%)
Aug 14, 2023 43.80 44.19 43.26 43.85 351,931 -0.04(-0.09%)
Aug 11, 2023 42.58 44.04 42.58 43.89 582,848 +1.13(+2.64%)
Aug 10, 2023 41.30 42.99 40.99 42.76 667,232 +1.46(+3.54%)
Aug 09, 2023 40.65 41.61 40.64 41.30 450,073 +0.48(+1.18%)
Aug 08, 2023 39.90 41.08 39.73 40.82 338,386 +0.57(+1.42%)
Aug 04, 2023 40.25 0 -1.45(-3.48%)
Aug 03, 2023 38.00 41.93 37.99 41.70 1,022,367 +3.82(+10.08%)
Aug 02, 2023 38.05 38.32 37.73 37.88 171,199 -0.38(-0.99%)
Aug 01, 2023 38.06 38.26 37.96 38.26 133,634 -0.05(-0.13%)
Jul 31, 2023 37.84 38.32 37.84 38.31 375,573 +0.41(+1.08%)
Jul 28, 2023 38.03 38.12 37.76 37.90 193,287 -0.03(-0.08%)
Jul 27, 2023 38.10 38.25 37.90 37.93 260,102 -0.07(-0.18%)
Jul 26, 2023 38.13 38.36 37.80 38.00 152,419 -0.21(-0.55%)
Jul 25, 2023 37.88 38.50 37.64 38.21 203,881 +0.22(+0.58%)
Jul 24, 2023 38.88 39.05 37.87 37.99 201,212 -0.87(-2.24%)
Jul 21, 2023 38.21 38.98 38.21 38.86 490,749 +0.58(+1.52%)
Jul 20, 2023 37.35 38.32 37.35 38.28 431,331 +1.23(+3.32%)
Jul 19, 2023 36.36 37.05 36.30 37.05 321,906 +0.60(+1.65%)
Jul 18, 2023 35.31 36.50 35.31 36.45 368,039 +1.01(+2.85%)
Jul 17, 2023 35.48 35.76 35.25 35.44 93,535 -0.10(-0.28%)
Jul 14, 2023 35.20 35.68 34.92 35.54 131,885 +0.39(+1.11%)
Jul 13, 2023 35.88 35.88 34.86 35.15 255,547 -0.70(-1.95%)
Jul 12, 2023 35.41 36.00 35.36 35.85 226,959 +0.55(+1.56%)
Jul 11, 2023 34.96 35.60 34.96 35.30 322,293 +0.31(+0.89%)
Jul 10, 2023 34.70 35.13 34.49 34.99 245,124 +0.12(+0.34%)
Jul 07, 2023 34.24 34.98 34.24 34.87 166,145 +0.34(+0.98%)
Jul 06, 2023 33.75 34.60 33.75 34.53 205,749 +0.45(+1.32%)
Jul 05, 2023 34.44 34.49 33.80 34.08 378,073 -0.42(-1.22%)
Jul 04, 2023 34.39 34.89 34.26 34.50 112,839 -0.25(-0.72%)
Jun 30, 2023 34.75 0 +0.14(+0.40%)
Jun 29, 2023 33.73 34.92 33.73 34.61 396,614 +0.82(+2.43%)
Jun 28, 2023 33.41 33.84 33.05 33.79 222,596 +0.55(+1.65%)
Jun 27, 2023 32.70 33.31 32.70 33.24 145,045 +0.55(+1.68%)
Jun 26, 2023 32.32 32.84 32.32 32.69 97,237 +0.25(+0.77%)
Jun 23, 2023 32.50 32.89 32.39 32.44 169,994 -0.32(-0.98%)
Jun 22, 2023 32.86 32.97 32.68 32.76 160,647 -0.23(-0.70%)
Jun 21, 2023 33.00 33.36 32.95 32.99 234,517 -0.21(-0.63%)
Jun 20, 2023 33.21 33.46 32.93 33.20 161,016 -0.12(-0.36%)
Jun 19, 2023 33.69 33.89 33.16 33.32 97,389 -0.34(-1.01%)
Jun 16, 2023 33.61 33.86 33.47 33.66 205,504 +0.32(+0.96%)
Jun 15, 2023 33.52 33.73 33.20 33.34 119,349 +1.36(+4.25%)
May 08, 2023 31.99 32.30 31.89 31.98 112,073 +0.01(+0.03%)
May 05, 2023 32.23 32.52 31.65 31.97 200,358 -0.08(-0.25%)
May 04, 2023 31.94 32.27 31.74 32.05 380,558 -0.05(-0.16%)
May 03, 2023 32.01 32.58 32.01 32.10 168,106 +0.11(+0.34%)
May 02, 2023 31.71 32.30 31.68 31.99 298,457 +0.22(+0.69%)
May 01, 2023 31.15 31.98 31.12 31.77 228,825 +0.57(+1.83%)
Apr 28, 2023 31.35 31.68 31.08 31.20 294,785 -0.16(-0.51%)
Apr 27, 2023 31.06 31.56 31.04 31.36 324,269 +0.27(+0.87%)
Apr 26, 2023 31.24 31.48 31.06 31.09 325,049 -0.25(-0.80%)
Apr 25, 2023 31.38 31.67 31.28 31.34 133,172 -0.16(-0.51%)
Apr 24, 2023 31.40 31.63 31.33 31.50 120,418 +0.05(+0.16%)
Apr 21, 2023 31.74 31.74 31.31 31.45 189,086 -0.13(-0.41%)
Apr 20, 2023 31.49 31.73 31.33 31.58 175,358 -0.11(-0.35%)
Apr 19, 2023 31.54 31.73 31.54 31.69 133,208 -0.08(-0.25%)
Apr 18, 2023 31.81 31.91 31.65 31.77 137,510 +0.00(+0.00%)
Apr 17, 2023 31.52 32.02 31.52 31.77 183,414 +0.14(+0.44%)
Apr 14, 2023 31.43 31.81 31.42 31.63 299,638 -0.02(-0.06%)
Apr 13, 2023 31.68 31.79 31.51 31.65 301,609 +0.11(+0.35%)
Apr 12, 2023 31.91 32.11 31.48 31.54 236,834 -0.11(-0.35%)
Apr 11, 2023 31.74 31.79 31.47 31.65 168,351 -0.03(-0.09%)
Apr 10, 2023 31.36 31.88 31.24 31.68 164,602 +0.23(+0.73%)
Apr 06, 2023 31.45 0 -0.34(-1.07%)
Apr 05, 2023 32.48 32.50 31.76 31.79 271,363 -0.90(-2.75%)
Apr 04, 2023 33.41 33.42 32.44 32.69 280,588 -0.57(-1.71%)
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.