Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 39.80 40.22 39.30 39.49 17,617,492 -0.07(-0.17%)
Sep 28, 2023 38.86 39.70 38.80 39.56 15,006,268 +0.71(+1.83%)
Sep 27, 2023 38.69 39.01 38.35 38.85 15,708,642 +0.23(+0.60%)
Sep 26, 2023 39.05 39.41 38.47 38.62 22,697,664 -0.77(-1.95%)
Sep 25, 2023 39.13 39.41 39.21 39.39 11,315,078 +0.10(+0.24%)
Sep 22, 2023 40.09 40.19 39.23 39.29 16,084,018 -0.76(-1.89%)
Sep 21, 2023 40.39 40.67 40.03 40.05 12,775,052 -0.57(-1.39%)
Sep 20, 2023 41.24 41.41 40.59 40.62 11,705,126 -0.36(-0.89%)
Sep 19, 2023 41.09 41.15 40.78 40.98 11,493,825 +0.04(+0.09%)
Sep 18, 2023 40.90 41.07 40.71 40.94 10,900,939 -0.07(-0.16%)
Sep 15, 2023 41.05 41.52 40.96 41.01 23,936,084 -0.41(-1.00%)
Sep 14, 2023 41.09 41.71 41.03 41.42 20,226,866 +0.74(+1.82%)
Sep 13, 2023 40.27 41.19 40.02 40.68 32,394,346 +0.66(+1.66%)
Sep 12, 2023 38.95 40.38 38.95 40.02 25,897,620 +1.05(+2.69%)
Sep 11, 2023 39.19 39.72 38.92 38.97 11,872,369 +0.00(+0.00%)
Sep 08, 2023 38.99 39.07 38.68 38.97 16,231,991 -0.13(-0.34%)
Sep 07, 2023 39.44 39.72 39.08 39.11 12,917,673 -0.61(-1.55%)
Sep 06, 2023 39.39 39.84 39.28 39.72 14,240,774 +0.01(+0.02%)
Sep 05, 2023 39.88 40.26 39.55 39.71 16,499,614 -0.22(-0.55%)
Sep 01, 2023 39.93 40.16 39.73 39.93 12,928,219 +0.29(+0.73%)
Aug 31, 2023 39.86 40.02 39.38 39.65 19,635,474 -0.08(-0.19%)
Aug 30, 2023 40.03 40.17 39.69 39.72 19,110,322 -0.34(-0.84%)
Aug 29, 2023 39.66 40.11 39.62 40.06 13,746,252 +0.38(+0.97%)
Aug 28, 2023 39.83 40.19 39.51 39.67 14,705,511 +0.08(+0.19%)
Aug 25, 2023 39.62 40.00 39.16 39.60 17,581,840 +0.15(+0.39%)
Aug 24, 2023 39.39 40.01 39.10 39.44 16,223,685 +0.00(+0.00%)
Aug 23, 2023 39.43 39.59 39.14 39.44 16,883,718 +0.06(+0.15%)
Aug 22, 2023 40.63 40.69 39.34 39.39 21,370,824 -1.01(-2.50%)
Aug 21, 2023 40.92 41.06 40.01 40.40 15,074,611 -0.17(-0.43%)
Aug 18, 2023 40.47 41.09 40.41 40.57 13,443,968 -0.20(-0.49%)
Aug 17, 2023 41.13 41.36 40.42 40.77 16,882,264 -0.17(-0.42%)
Aug 16, 2023 41.31 41.44 40.88 40.94 14,533,545 -0.55(-1.32%)
Aug 15, 2023 41.91 41.91 41.46 41.49 17,834,482 -0.85(-2.02%)
Aug 14, 2023 42.33 42.64 42.23 42.34 14,871,370 -0.45(-1.05%)
Aug 11, 2023 42.29 42.84 42.23 42.80 12,469,599 +0.22(+0.52%)
Aug 10, 2023 42.93 43.20 42.48 42.57 12,612,663 -0.10(-0.22%)
Aug 09, 2023 43.23 43.39 42.64 42.67 14,606,111 -0.69(-1.59%)
Aug 08, 2023 43.23 43.43 42.38 43.36 19,288,926 -0.64(-1.46%)
Aug 07, 2023 44.12 44.40 43.82 44.01 17,674,388 +0.12(+0.26%)
Aug 04, 2023 43.91 44.83 43.75 43.89 19,089,452 +0.03(+0.07%)
Aug 03, 2023 43.63 44.11 43.38 43.86 14,230,119 -0.09(-0.22%)
Aug 02, 2023 44.06 44.30 43.61 43.96 13,807,489 -0.72(-1.61%)
Aug 01, 2023 44.92 45.06 44.43 44.68 16,043,620 -0.56(-1.24%)
Jul 31, 2023 45.17 45.61 44.95 45.24 15,147,490 +0.24(+0.53%)
Jul 28, 2023 45.86 45.90 44.70 45.00 21,999,028 -0.45(-0.98%)
Jul 27, 2023 45.18 46.62 45.03 45.45 26,507,440 +0.37(+0.82%)
Jul 26, 2023 44.98 45.32 44.63 45.08 12,919,852 +0.38(+0.85%)
Jul 25, 2023 45.08 45.35 44.67 44.70 15,516,161 -0.54(-1.20%)
Jul 24, 2023 44.59 45.41 44.59 45.24 20,020,622 +0.58(+1.30%)
Jul 21, 2023 45.12 45.18 44.44 44.66 19,228,926 -0.34(-0.76%)
Jul 20, 2023 44.98 45.45 44.83 45.00 18,591,668 -0.10(-0.23%)
Jul 19, 2023 44.69 45.41 44.25 45.10 16,626,675 +0.47(+1.06%)
Jul 18, 2023 44.37 45.24 44.31 44.63 26,003,876 +0.72(+1.64%)
Jul 17, 2023 43.48 44.25 43.40 43.91 19,514,240 +0.48(+1.11%)
Jul 14, 2023 46.02 46.08 43.37 43.42 40,703,248 -1.83(-4.05%)
Jul 13, 2023 45.14 45.42 44.74 45.26 27,615,238 +0.28(+0.63%)
Jul 12, 2023 44.86 45.82 44.82 44.97 18,907,950 +0.81(+1.83%)
Jul 11, 2023 43.47 44.24 43.31 44.17 14,888,926 +0.82(+1.88%)
Jul 10, 2023 43.28 44.03 43.23 43.35 15,165,842 -0.07(-0.15%)
Jul 07, 2023 42.93 43.99 42.91 43.42 13,865,423 +0.34(+0.79%)
Jul 06, 2023 44.14 44.14 42.82 43.07 18,368,608 -1.35(-3.03%)
Jul 05, 2023 44.34 44.66 44.05 44.42 12,488,395 +0.06(+0.13%)
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.