Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 43.17 43.66 42.99 43.17 4,901,388 +0.43(+1.01%)
Sep 28, 2023 41.83 42.97 41.82 42.73 4,203,028 +0.74(+1.77%)
Sep 27, 2023 42.65 42.84 41.52 41.99 5,337,486 -0.59(-1.38%)
Sep 26, 2023 42.64 43.31 42.48 42.58 5,468,115 -0.32(-0.75%)
Sep 25, 2023 41.95 43.01 42.76 42.90 4,033,364 +0.68(+1.60%)
Sep 22, 2023 43.30 43.90 42.10 42.23 8,455,416 -0.77(-1.80%)
Sep 21, 2023 42.47 44.26 41.95 43.00 14,184,954 +0.23(+0.53%)
Sep 20, 2023 42.82 43.61 42.75 42.77 4,216,265 +0.07(+0.16%)
Sep 19, 2023 42.72 43.17 42.51 42.71 4,400,771 -0.28(-0.66%)
Sep 18, 2023 43.41 43.53 42.89 42.99 4,678,651 -0.64(-1.46%)
Sep 15, 2023 43.53 43.86 43.34 43.63 7,760,953 +0.20(+0.45%)
Sep 14, 2023 43.05 43.53 42.80 43.43 4,165,735 +0.64(+1.49%)
Sep 13, 2023 42.77 43.05 42.51 42.79 3,660,460 +0.20(+0.46%)
Sep 12, 2023 42.49 43.06 42.41 42.60 4,890,834 +0.00(+0.00%)
Sep 11, 2023 42.78 43.02 42.52 42.60 3,931,219 +0.08(+0.18%)
Sep 08, 2023 42.02 42.57 41.94 42.52 4,298,768 +0.30(+0.72%)
Sep 07, 2023 42.72 42.79 41.91 42.22 5,407,508 -0.98(-2.27%)
Sep 06, 2023 43.24 43.39 42.51 43.19 4,715,915 -0.17(-0.38%)
Sep 05, 2023 43.94 43.94 43.12 43.36 5,789,191 -0.79(-1.80%)
Sep 01, 2023 44.26 44.59 43.93 44.15 4,265,849 +0.31(+0.71%)
Aug 31, 2023 43.66 44.38 43.62 43.84 8,010,670 +0.27(+0.63%)
Aug 30, 2023 43.15 43.68 43.08 43.57 3,692,921 +0.42(+0.97%)
Aug 29, 2023 42.85 43.51 42.76 43.15 4,247,391 +0.44(+1.03%)
Aug 28, 2023 42.73 42.89 42.40 42.71 4,317,211 +0.27(+0.64%)
Aug 25, 2023 42.57 43.18 42.23 42.44 7,803,441 +0.44(+1.04%)
Aug 24, 2023 42.71 43.07 41.97 42.00 4,597,316 -0.74(-1.73%)
Aug 23, 2023 42.14 43.03 42.11 42.74 5,160,362 +0.61(+1.46%)
Aug 22, 2023 41.95 42.41 41.90 42.13 3,979,503 +0.22(+0.53%)
Aug 21, 2023 41.85 42.12 41.63 41.90 3,477,879 +0.05(+0.12%)
Aug 18, 2023 41.45 42.14 41.11 41.85 3,904,317 +0.04(+0.09%)
Aug 17, 2023 42.16 42.24 41.61 41.81 3,997,447 +0.02(+0.05%)
Aug 16, 2023 42.32 42.35 41.66 41.79 4,295,326 -0.63(-1.49%)
Aug 15, 2023 42.47 42.53 41.80 42.43 4,355,647 -0.44(-1.02%)
Aug 14, 2023 43.04 43.12 42.53 42.87 4,344,835 -0.46(-1.06%)
Aug 11, 2023 42.21 43.41 42.19 43.32 7,012,410 +1.18(+2.80%)
Aug 10, 2023 42.99 43.09 41.91 42.15 3,209,949 -0.37(-0.87%)
Aug 09, 2023 42.55 42.83 42.19 42.52 4,049,797 +0.15(+0.34%)
Aug 08, 2023 42.14 42.43 41.39 42.37 4,014,154 -0.32(-0.75%)
Aug 07, 2023 42.18 42.76 41.73 42.69 4,345,750 +0.78(+1.86%)
Aug 04, 2023 42.51 42.78 41.81 41.91 4,058,757 -0.55(-1.28%)
Aug 03, 2023 42.43 42.71 42.17 42.46 4,035,650 -0.15(-0.34%)
Aug 02, 2023 42.02 42.73 41.68 42.60 5,690,803 +0.19(+0.46%)
Aug 01, 2023 42.98 43.19 42.40 42.41 4,940,127 -0.92(-2.13%)
Jul 31, 2023 43.95 44.43 43.18 43.33 8,236,469 -0.49(-1.11%)
Jul 28, 2023 42.82 44.63 42.81 43.82 9,830,991 +1.31(+3.09%)
Jul 27, 2023 44.36 44.85 42.16 42.51 16,166,815 -5.00(-10.53%)
Jul 26, 2023 46.84 47.57 46.84 47.51 6,810,177 +0.48(+1.01%)
Jul 25, 2023 47.77 48.17 46.80 47.03 6,585,527 -0.61(-1.29%)
Jul 24, 2023 47.12 47.68 46.87 47.65 4,833,308 +0.58(+1.24%)
Jul 21, 2023 47.91 48.05 47.03 47.06 11,104,680 -0.49(-1.02%)
Jul 20, 2023 47.49 47.67 46.75 47.55 9,588,344 -0.18(-0.39%)
Jul 19, 2023 46.95 47.80 46.69 47.73 6,225,412 +0.97(+2.08%)
Jul 18, 2023 45.68 46.82 45.68 46.76 5,700,964 +0.82(+1.78%)
Jul 17, 2023 44.84 46.11 44.74 45.94 5,333,457 +0.67(+1.48%)
Jul 14, 2023 44.83 45.48 44.61 45.27 4,244,275 +0.36(+0.80%)
Jul 13, 2023 45.48 45.57 44.86 44.91 4,285,971 -0.27(-0.60%)
Jul 12, 2023 46.24 46.27 45.11 45.18 5,103,852 -0.48(-1.04%)
Jul 11, 2023 44.78 46.10 44.74 45.66 5,134,594 +1.20(+2.69%)
Jul 10, 2023 42.96 44.55 42.95 44.46 4,831,442 +1.37(+3.19%)
Jul 07, 2023 42.53 43.39 42.53 43.09 4,368,496 +0.40(+0.94%)
Jul 06, 2023 43.10 43.27 42.40 42.69 4,696,705 -1.15(-2.62%)
Jul 05, 2023 44.03 44.07 43.45 43.84 3,486,175 -0.19(-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.