Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 40.86 41.71 40.80 41.45 213,526 +0.77(+1.90%)
Sep 28, 2023 40.33 41.14 40.33 40.68 151,309 +0.24(+0.60%)
Sep 27, 2023 40.81 40.92 40.24 40.43 92,892 -0.23(-0.58%)
Sep 26, 2023 41.07 41.64 40.55 40.67 175,109 -0.84(-2.03%)
Sep 25, 2023 41.28 41.68 41.35 41.51 114,665 +0.12(+0.28%)
Sep 22, 2023 41.24 41.82 40.80 41.39 153,354 +0.19(+0.45%)
Sep 21, 2023 41.13 41.66 40.82 41.21 126,456 -0.28(-0.68%)
Sep 20, 2023 41.95 42.38 41.45 41.49 104,199 -0.26(-0.63%)
Sep 19, 2023 42.43 42.62 41.72 41.75 175,219 -0.54(-1.27%)
Sep 18, 2023 42.34 42.55 41.61 42.29 133,193 -0.10(-0.23%)
Sep 15, 2023 42.54 42.84 42.14 42.39 635,460 -0.37(-0.87%)
Sep 14, 2023 42.72 42.99 42.46 42.76 138,296 +0.45(+1.06%)
Sep 13, 2023 42.61 42.61 41.66 42.31 144,687 -0.40(-0.94%)
Sep 12, 2023 42.56 43.02 42.37 42.71 129,802 +0.23(+0.53%)
Sep 11, 2023 42.97 43.36 42.30 42.49 187,948 -0.22(-0.50%)
Sep 08, 2023 42.38 42.74 41.79 42.70 268,389 +0.41(+0.97%)
Sep 07, 2023 42.35 42.54 41.70 42.29 207,546 -0.22(-0.51%)
Sep 06, 2023 42.84 43.11 41.74 42.51 133,809 -0.28(-0.66%)
Sep 05, 2023 43.26 43.58 42.70 42.79 136,381 -0.89(-2.04%)
Sep 01, 2023 43.08 44.04 42.60 43.68 271,710 +1.09(+2.55%)
Aug 31, 2023 42.49 42.99 42.37 42.59 157,164 +0.11(+0.25%)
Aug 30, 2023 42.65 42.92 42.27 42.49 89,673 -0.21(-0.48%)
Aug 29, 2023 42.73 43.04 42.33 42.69 101,773 -0.04(-0.09%)
Aug 28, 2023 42.41 42.91 42.39 42.73 84,477 +0.52(+1.23%)
Aug 25, 2023 42.64 43.03 41.67 42.21 100,077 -0.30(-0.71%)
Aug 24, 2023 42.27 43.06 41.89 42.52 164,274 +0.08(+0.18%)
Aug 23, 2023 41.67 42.69 41.47 42.44 138,290 +0.86(+2.07%)
Aug 22, 2023 42.74 43.00 41.58 41.58 198,986 -1.26(-2.95%)
Aug 21, 2023 43.49 43.52 42.47 42.84 176,188 -0.56(-1.28%)
Aug 18, 2023 43.20 43.67 43.12 43.40 257,426 -0.23(-0.54%)
Aug 17, 2023 43.89 43.99 43.31 43.63 173,983 +0.05(+0.11%)
Aug 16, 2023 43.93 44.47 43.32 43.58 113,295 -0.48(-1.09%)
Aug 15, 2023 44.69 44.92 43.76 44.06 169,171 -1.43(-3.14%)
Aug 14, 2023 45.56 46.16 44.67 45.49 229,054 -0.37(-0.81%)
Aug 11, 2023 45.73 46.66 45.68 45.86 156,705 -0.12(-0.26%)
Aug 10, 2023 46.33 47.01 45.62 45.98 156,820 -0.19(-0.40%)
Aug 09, 2023 46.43 46.43 45.72 46.16 243,943 -0.43(-0.92%)
Aug 08, 2023 46.55 46.78 45.60 46.60 212,669 -0.93(-1.96%)
Aug 07, 2023 47.00 47.87 46.69 47.52 168,661 +0.47(+1.00%)
Aug 04, 2023 46.77 47.45 46.46 47.05 145,720 +0.22(+0.46%)
Aug 03, 2023 46.22 47.34 45.66 46.84 155,840 +0.61(+1.31%)
Aug 02, 2023 45.63 46.55 45.47 46.23 159,915 -0.28(-0.61%)
Aug 01, 2023 46.21 46.57 45.27 46.52 158,069 -0.05(-0.11%)
Jul 31, 2023 46.02 46.68 46.01 46.57 258,667 +0.51(+1.10%)
Jul 28, 2023 45.88 46.30 45.30 46.06 105,665 +0.67(+1.47%)
Jul 27, 2023 46.43 46.99 45.11 45.39 202,626 -0.63(-1.37%)
Jul 26, 2023 43.69 46.06 43.69 46.02 239,915 +2.98(+6.93%)
Jul 25, 2023 43.85 44.10 42.86 43.04 251,429 -0.60(-1.38%)
Jul 24, 2023 43.08 43.86 42.96 43.64 430,598 +0.55(+1.28%)
Jul 21, 2023 44.17 44.60 41.94 43.08 435,186 -1.16(-2.63%)
Jul 20, 2023 45.27 45.86 43.69 44.25 623,151 -3.58(-7.49%)
Jul 19, 2023 47.26 48.17 46.73 47.83 218,487 +0.87(+1.86%)
Jul 18, 2023 45.75 47.11 45.75 46.96 159,932 +1.32(+2.89%)
Jul 17, 2023 44.82 46.10 44.69 45.64 165,468 +0.55(+1.22%)
Jul 14, 2023 46.21 46.21 44.70 45.09 127,358 -0.68(-1.48%)
Jul 13, 2023 45.43 46.18 44.97 45.77 127,003 +0.71(+1.57%)
Jul 12, 2023 44.63 45.30 44.37 45.06 177,553 +1.27(+2.90%)
Jul 11, 2023 43.49 44.05 42.75 43.79 123,738 +0.50(+1.16%)
Jul 10, 2023 42.86 44.13 42.57 43.29 209,185 +0.14(+0.31%)
Jul 07, 2023 42.44 43.64 42.44 43.15 133,878 +0.77(+1.83%)
Jul 06, 2023 42.31 42.77 41.60 42.38 175,106 -0.55(-1.29%)
Jul 05, 2023 42.88 43.66 42.45 42.93 156,380 -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.