Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 39.56 39.60 39.04 39.42 2,048,186 +0.01(+0.02%)
Oct 30, 2023 39.45 39.82 39.25 39.41 1,921,825 -0.04(-0.10%)
Oct 27, 2023 39.71 40.10 39.38 39.45 1,923,266 -0.48(-1.20%)
Oct 26, 2023 39.95 40.22 39.58 39.93 2,705,952 +0.03(+0.07%)
Oct 25, 2023 38.69 39.91 38.66 39.90 2,374,600 +1.27(+3.28%)
Oct 24, 2023 38.74 39.12 38.58 38.63 2,742,983 +0.09(+0.23%)
Oct 23, 2023 38.63 39.07 38.51 38.54 2,713,388 -0.20(-0.53%)
Oct 20, 2023 38.95 39.36 38.74 38.75 2,459,333 -0.06(-0.15%)
Oct 19, 2023 38.73 39.15 38.52 38.80 2,225,472 -0.06(-0.15%)
Oct 18, 2023 38.89 39.15 38.66 38.86 2,446,607 +0.20(+0.53%)
Oct 17, 2023 38.91 39.33 38.54 38.66 2,974,230 -0.46(-1.17%)
Oct 16, 2023 38.95 39.29 38.78 39.12 3,296,014 +0.38(+0.98%)
Oct 13, 2023 37.78 38.85 37.73 38.74 4,356,975 +1.61(+4.34%)
Oct 12, 2023 38.46 38.53 37.01 37.13 3,553,860 -1.34(-3.47%)
Oct 11, 2023 38.64 38.83 38.22 38.46 2,044,178 -0.13(-0.33%)
Oct 10, 2023 39.43 39.56 38.42 38.59 3,608,262 -0.66(-1.69%)
Oct 09, 2023 38.44 39.38 38.44 39.25 3,381,322 +0.76(+1.98%)
Oct 06, 2023 37.92 38.51 37.19 38.49 3,897,037 +0.28(+0.74%)
Oct 05, 2023 38.91 39.21 38.16 38.21 2,242,028 -0.73(-1.88%)
Oct 04, 2023 38.62 39.08 38.47 38.94 2,659,223 +0.41(+1.06%)
Oct 03, 2023 37.97 38.61 37.86 38.53 3,319,907 +0.36(+0.94%)
Oct 02, 2023 39.56 39.60 38.00 38.17 4,253,703 -1.53(-3.85%)
Sep 29, 2023 39.98 40.06 39.55 39.70 3,119,676 -0.17(-0.44%)
Sep 28, 2023 40.16 40.23 39.66 39.87 2,127,167 -0.19(-0.48%)
Sep 27, 2023 40.41 40.43 39.80 40.07 4,668,446 -0.29(-0.72%)
Sep 26, 2023 40.54 40.68 40.30 40.36 2,518,551 -0.21(-0.52%)
Sep 25, 2023 40.83 40.72 40.50 40.57 2,151,611 -0.61(-1.48%)
Sep 22, 2023 41.48 41.75 41.18 41.18 2,476,416 -0.28(-0.68%)
Sep 21, 2023 41.30 42.03 41.17 41.46 3,531,630 +0.21(+0.52%)
Sep 20, 2023 41.08 41.35 40.68 41.25 2,209,232 +0.35(+0.85%)
Sep 19, 2023 41.33 41.45 40.85 40.90 2,212,539 -0.39(-0.94%)
Sep 18, 2023 41.54 41.67 41.08 41.29 2,780,043 -0.31(-0.74%)
Sep 15, 2023 42.07 42.28 41.56 41.59 8,897,525 -0.43(-1.03%)
Sep 14, 2023 41.24 42.16 41.23 42.03 4,085,369 +0.74(+1.80%)
Sep 13, 2023 41.33 41.52 41.08 41.29 3,202,173 +0.14(+0.33%)
Sep 12, 2023 41.50 41.63 41.01 41.15 4,530,904 -0.14(-0.33%)
Sep 11, 2023 40.76 41.41 40.71 41.29 3,958,640 +0.52(+1.28%)
Sep 08, 2023 40.46 40.78 40.26 40.76 3,562,100 +0.35(+0.86%)
Sep 07, 2023 39.91 40.58 39.79 40.42 4,177,618 +0.70(+1.75%)
Sep 06, 2023 39.87 40.01 39.47 39.72 2,679,412 -0.12(-0.29%)
Sep 05, 2023 39.42 40.44 39.40 39.84 4,465,660 +0.32(+0.81%)
Sep 01, 2023 40.42 41.01 39.39 39.52 4,249,430 -0.78(-1.94%)
Aug 31, 2023 42.53 42.53 40.29 40.30 5,719,517 -0.25(-0.62%)
Aug 30, 2023 40.97 41.11 40.47 40.55 3,237,955 -0.31(-0.76%)
Aug 29, 2023 41.09 41.14 40.55 40.86 2,612,619 +0.05(+0.12%)
Aug 28, 2023 40.72 41.05 40.66 40.81 2,104,135 +0.15(+0.36%)
Aug 25, 2023 40.59 40.95 40.40 40.67 2,152,854 +0.30(+0.74%)
Aug 24, 2023 40.40 40.81 40.27 40.37 2,368,264 -0.02(-0.05%)
Aug 23, 2023 40.47 40.77 40.17 40.39 2,185,314 -0.10(-0.24%)
Aug 22, 2023 40.59 40.88 40.26 40.48 2,487,056 -0.16(-0.40%)
Aug 21, 2023 41.08 41.08 40.39 40.65 2,553,007 -0.74(-1.80%)
Aug 18, 2023 40.96 41.62 40.76 41.39 3,190,047 +0.44(+1.09%)
Aug 17, 2023 41.44 41.56 40.93 40.95 2,127,087 -0.53(-1.28%)
Aug 16, 2023 41.65 41.82 41.42 41.48 1,994,817 -0.07(-0.16%)
Aug 15, 2023 41.96 42.02 41.50 41.55 1,915,736 -0.67(-1.58%)
Aug 14, 2023 42.73 42.81 42.13 42.21 2,016,982 -0.36(-0.84%)
Aug 11, 2023 42.74 42.76 42.44 42.57 1,555,758 +0.04(+0.09%)
Aug 10, 2023 42.51 42.88 42.46 42.53 2,378,707 +0.04(+0.09%)
Aug 09, 2023 41.89 42.73 41.79 42.49 2,420,746 +0.64(+1.52%)
Aug 08, 2023 42.96 43.02 41.83 41.86 3,296,317 -1.00(-2.32%)
Aug 07, 2023 43.16 43.72 42.72 42.85 5,563,494 -0.78(-1.79%)
Aug 04, 2023 44.12 44.37 43.58 43.63 2,381,596 -0.46(-1.05%)
Aug 03, 2023 44.57 44.71 44.04 44.10 1,819,798 -0.56(-1.26%)
Aug 02, 2023 44.01 45.08 44.00 44.66 2,134,732 +0.69(+1.56%)
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.