Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 40.48 40.50 39.93 40.10 22,170,928 -0.24(-0.60%)
Aug 30, 2023 40.85 40.92 40.28 40.34 12,906,190 -0.45(-1.10%)
Aug 29, 2023 40.66 41.15 40.45 40.79 14,831,101 +0.12(+0.29%)
Aug 28, 2023 40.22 40.86 40.10 40.67 10,618,949 +0.63(+1.58%)
Aug 25, 2023 40.44 40.60 39.59 40.04 12,906,321 -0.19(-0.48%)
Aug 24, 2023 40.26 40.97 40.19 40.24 10,669,224 -0.17(-0.43%)
Aug 23, 2023 40.36 40.44 40.03 40.41 12,280,970 +0.11(+0.26%)
Aug 22, 2023 41.24 41.34 40.24 40.30 14,038,797 -0.96(-2.33%)
Aug 21, 2023 41.42 41.63 40.91 41.27 12,974,239 -0.01(-0.02%)
Aug 18, 2023 40.89 41.56 40.84 41.28 11,117,484 +0.03(+0.07%)
Aug 17, 2023 41.25 41.51 41.04 41.25 13,121,170 +0.24(+0.59%)
Aug 16, 2023 41.43 41.50 40.92 41.00 10,373,773 -0.50(-1.19%)
Aug 15, 2023 41.89 42.01 41.30 41.50 14,327,833 -0.98(-2.31%)
Aug 14, 2023 42.28 42.65 42.02 42.48 10,993,127 +0.01(+0.02%)
Aug 11, 2023 42.26 42.59 42.13 42.47 7,565,231 +0.06(+0.14%)
Aug 10, 2023 42.73 43.11 42.36 42.41 12,336,108 -0.05(-0.11%)
Aug 09, 2023 42.95 42.98 42.32 42.46 12,328,276 -0.74(-1.71%)
Aug 08, 2023 42.71 43.26 42.13 43.20 14,947,877 -0.56(-1.29%)
Aug 07, 2023 43.88 44.15 43.62 43.76 11,179,451 +0.20(+0.47%)
Aug 04, 2023 43.80 44.38 43.42 43.56 11,162,189 -0.29(-0.66%)
Aug 03, 2023 43.42 44.08 43.23 43.85 12,506,411 +0.39(+0.89%)
Aug 02, 2023 43.46 43.53 42.94 43.46 14,437,327 -0.59(-1.33%)
Aug 01, 2023 44.34 44.48 43.69 44.05 13,180,363 -0.43(-0.97%)
Jul 31, 2023 44.66 44.98 44.19 44.48 12,144,676 +0.02(+0.04%)
Jul 28, 2023 44.38 44.55 43.91 44.46 13,093,228 +0.36(+0.81%)
Jul 27, 2023 44.87 45.46 43.92 44.11 20,377,012 -0.65(-1.44%)
Jul 26, 2023 44.79 45.13 44.43 44.75 20,251,798 +0.93(+2.11%)
Jul 25, 2023 44.70 44.95 43.78 43.83 14,064,884 -0.91(-2.03%)
Jul 24, 2023 44.30 45.13 44.29 44.73 12,507,313 +0.44(+1.00%)
Jul 21, 2023 45.46 45.49 44.28 44.29 16,826,772 -1.13(-2.48%)
Jul 20, 2023 44.69 45.52 44.53 45.42 19,638,604 +0.84(+1.88%)
Jul 19, 2023 44.26 44.88 43.89 44.58 19,644,062 +0.64(+1.45%)
Jul 18, 2023 43.14 44.04 42.97 43.94 25,097,762 +0.83(+1.92%)
Jul 17, 2023 41.98 43.49 41.97 43.11 26,191,770 +1.14(+2.71%)
Jul 14, 2023 43.12 43.66 41.73 41.98 32,062,564 -0.14(-0.34%)
Jul 13, 2023 41.89 42.17 41.72 42.12 18,691,358 +0.43(+1.04%)
Jul 12, 2023 41.74 42.26 41.45 41.69 14,523,170 +0.50(+1.22%)
Jul 11, 2023 40.81 41.37 40.54 41.19 16,007,397 +0.40(+0.99%)
Jul 10, 2023 41.16 41.43 40.74 40.78 17,299,048 -0.43(-1.05%)
Jul 07, 2023 41.04 41.85 41.04 41.22 14,015,768 -0.12(-0.28%)
Jul 06, 2023 41.65 41.74 40.71 41.33 15,546,191 -0.57(-1.36%)
Jul 05, 2023 41.66 42.04 41.21 41.90 16,315,725 +0.08(+0.18%)
Jul 03, 2023 41.32 42.01 41.19 41.82 9,597,872 +0.69(+1.69%)
Jun 30, 2023 41.39 41.65 41.07 41.13 20,832,214 +0.22(+0.54%)
Jun 29, 2023 39.97 40.97 39.86 40.91 24,857,422 +1.76(+4.51%)
Jun 28, 2023 39.43 39.45 38.91 39.14 14,515,642 -0.28(-0.71%)
Jun 27, 2023 39.14 39.57 38.87 39.42 12,192,282 +0.31(+0.79%)
Jun 26, 2023 39.30 39.72 38.99 39.12 14,131,879 -0.02(-0.05%)
Jun 23, 2023 39.06 39.26 38.83 39.13 19,666,560 -0.43(-1.10%)
Jun 22, 2023 40.04 40.12 39.43 39.57 11,939,957 -0.57(-1.42%)
Jun 21, 2023 40.33 40.44 40.02 40.14 12,126,244 -0.23(-0.57%)
Jun 20, 2023 40.59 40.61 39.84 40.37 17,308,604 -0.28(-0.69%)
Jun 16, 2023 41.03 41.19 40.53 40.65 37,950,908 -0.17(-0.43%)
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.