Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 40.16 40.16 38.57 38.74 6,346,416 -1.26(-3.15%)
Sep 20, 2023 40.37 40.98 39.99 40.00 5,928,674 -0.99(-2.42%)
Sep 19, 2023 41.65 41.90 40.73 40.99 8,309,270 -0.20(-0.49%)
Sep 18, 2023 41.44 41.72 41.03 41.19 5,821,825 -0.34(-0.82%)
Sep 15, 2023 42.13 42.54 41.35 41.53 7,924,236 -1.06(-2.49%)
Sep 14, 2023 43.54 43.74 42.33 42.59 4,590,164 -0.36(-0.84%)
Sep 13, 2023 43.74 43.98 42.92 42.95 3,865,327 -0.82(-1.87%)
Sep 12, 2023 42.83 43.77 42.69 43.77 4,216,348 +1.56(+3.70%)
Sep 11, 2023 42.73 43.13 41.73 42.21 4,219,935 -0.27(-0.64%)
Sep 08, 2023 42.09 42.49 41.78 42.48 6,495,252 +0.72(+1.72%)
Sep 07, 2023 42.48 42.55 41.58 41.76 4,977,266 -0.57(-1.35%)
Sep 06, 2023 42.97 43.48 42.00 42.33 5,157,779 -0.88(-2.04%)
Sep 05, 2023 43.94 44.01 43.18 43.21 3,681,182 -1.01(-2.28%)
Sep 01, 2023 43.67 44.24 43.17 44.22 3,947,864 +1.00(+2.31%)
Aug 31, 2023 42.95 43.35 42.56 43.22 4,111,366 +0.23(+0.54%)
Aug 30, 2023 42.76 43.24 42.70 42.99 4,572,877 +0.25(+0.58%)
Aug 29, 2023 42.08 42.77 41.77 42.74 3,446,046 +0.39(+0.92%)
Aug 28, 2023 42.50 42.64 41.99 42.35 3,021,391 +0.31(+0.74%)
Aug 25, 2023 41.88 42.48 41.79 42.04 2,931,046 +0.34(+0.82%)
Aug 24, 2023 41.49 42.42 41.38 41.70 4,174,466 -0.05(-0.12%)
Aug 23, 2023 42.27 42.49 41.61 41.75 6,881,211 -1.65(-3.80%)
Aug 22, 2023 44.44 44.57 43.36 43.40 3,408,034 -1.17(-2.63%)
Aug 21, 2023 44.00 44.88 43.78 44.57 7,606,126 +1.10(+2.53%)
Aug 18, 2023 42.52 43.48 42.45 43.47 5,191,549 +0.56(+1.31%)
Aug 17, 2023 42.95 43.59 42.26 42.91 6,027,600 +0.93(+2.22%)
Aug 16, 2023 41.94 42.57 41.83 41.98 2,991,597 -0.22(-0.52%)
Aug 15, 2023 42.33 42.53 41.80 42.20 3,292,220 -0.70(-1.63%)
Aug 14, 2023 43.07 43.09 42.56 42.90 4,426,539 -0.15(-0.35%)
Aug 11, 2023 42.70 43.27 42.60 43.05 2,615,758 +0.26(+0.61%)
Aug 10, 2023 43.52 43.98 42.56 42.79 4,668,194 -1.26(-2.86%)
Aug 09, 2023 43.99 44.36 43.29 44.05 20,686,152 +1.14(+2.66%)
Aug 08, 2023 41.17 42.93 41.00 42.91 3,436,223 +0.91(+2.17%)
Aug 07, 2023 42.01 42.76 41.84 42.00 3,297,517 +0.35(+0.84%)
Aug 04, 2023 41.85 42.41 41.23 41.65 3,341,979 +0.07(+0.17%)
Aug 03, 2023 41.16 42.17 40.71 41.58 2,865,931 +0.87(+2.13%)
Aug 02, 2023 40.98 41.05 39.79 40.71 4,849,319 -0.81(-1.94%)
Aug 01, 2023 41.44 41.99 41.05 41.52 6,239,697 -0.51(-1.21%)
Jul 31, 2023 41.71 42.27 41.68 42.03 6,339,987 -0.10(-0.24%)
Jul 28, 2023 42.02 42.49 41.56 42.13 7,988,359 +0.86(+2.08%)
Jul 27, 2023 41.87 42.21 40.74 41.27 5,583,705 -0.10(-0.24%)
Jul 26, 2023 38.94 42.24 38.54 41.37 11,373,066 +1.87(+4.74%)
Jul 25, 2023 39.66 39.72 38.97 39.50 6,503,524 -0.06(-0.15%)
Jul 24, 2023 39.61 39.77 38.87 39.56 8,687,054 -0.20(-0.50%)
Jul 21, 2023 40.88 40.96 39.74 39.76 4,819,481 -0.92(-2.25%)
Jul 20, 2023 40.17 40.75 39.80 40.67 6,642,543 +0.95(+2.38%)
Jul 19, 2023 39.61 39.84 39.06 39.73 5,725,328 +0.23(+0.58%)
Jul 18, 2023 38.58 39.84 38.34 39.50 5,430,554 +1.18(+3.07%)
Jul 17, 2023 37.92 38.54 37.80 38.32 4,360,506 +0.25(+0.65%)
Jul 14, 2023 39.21 39.25 37.96 38.07 6,592,098 -1.20(-3.05%)
Jul 13, 2023 39.68 40.14 39.11 39.27 7,535,881 -0.37(-0.93%)
Jul 12, 2023 40.37 40.78 39.60 39.64 6,467,317 -0.78(-1.92%)
Jul 11, 2023 40.35 40.85 40.01 40.42 5,194,977 +0.27(+0.67%)
Jul 10, 2023 39.39 40.47 39.33 40.15 5,760,871 +0.58(+1.46%)
Jul 07, 2023 39.25 40.40 39.16 39.57 6,432,611 +0.43(+1.09%)
Jul 06, 2023 40.05 40.17 38.50 39.14 4,730,871 -1.12(-2.77%)
Jul 05, 2023 40.69 40.79 39.98 40.26 6,248,600 -0.28(-0.69%)
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.