Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 37.98 38.41 37.17 37.21 641,650 -0.51(-1.35%)
Sep 19, 2023 38.04 38.38 37.52 37.72 688,873 -0.24(-0.63%)
Sep 18, 2023 38.39 38.55 37.92 37.96 977,285 -0.48(-1.25%)
Sep 15, 2023 38.28 38.72 38.00 38.44 2,201,694 -0.23(-0.59%)
Sep 14, 2023 38.77 39.68 38.50 38.67 1,031,234 +0.57(+1.50%)
Sep 13, 2023 39.48 39.48 37.89 38.10 679,083 -1.12(-2.86%)
Sep 12, 2023 38.69 39.37 38.60 39.22 693,879 +0.62(+1.61%)
Sep 11, 2023 38.87 39.30 38.55 38.60 752,044 +0.04(+0.10%)
Sep 08, 2023 38.75 38.92 38.06 38.56 846,548 -0.01(-0.03%)
Sep 07, 2023 38.90 39.50 38.43 38.57 1,368,524 -0.55(-1.41%)
Sep 06, 2023 40.16 40.48 39.07 39.12 1,216,297 -1.20(-2.98%)
Sep 05, 2023 40.79 40.93 40.12 40.32 1,330,201 -0.76(-1.85%)
Sep 01, 2023 40.58 41.34 40.33 41.08 681,024 +0.91(+2.27%)
Aug 31, 2023 39.92 40.51 39.68 40.17 741,065 +0.21(+0.53%)
Aug 30, 2023 40.33 40.33 39.91 39.96 665,213 -0.34(-0.84%)
Aug 29, 2023 40.15 40.67 39.77 40.30 464,987 +0.11(+0.27%)
Aug 28, 2023 39.60 40.42 39.55 40.19 626,914 +0.94(+2.39%)
Aug 25, 2023 39.84 40.16 38.85 39.25 736,491 -0.47(-1.18%)
Aug 24, 2023 39.13 40.17 39.13 39.72 645,781 +0.44(+1.12%)
Aug 23, 2023 38.84 39.38 38.41 39.28 634,331 +0.56(+1.45%)
Aug 22, 2023 39.71 40.01 38.61 38.72 1,393,145 -1.06(-2.66%)
Aug 21, 2023 40.29 40.30 39.25 39.78 813,088 -0.36(-0.90%)
Aug 18, 2023 39.91 40.52 39.55 40.14 768,268 -0.06(-0.15%)
Aug 17, 2023 40.91 41.11 40.09 40.20 721,152 -0.44(-1.08%)
Aug 16, 2023 40.91 41.09 40.36 40.64 884,973 -0.36(-0.88%)
Aug 15, 2023 41.24 41.36 40.74 41.00 929,109 -1.02(-2.43%)
Aug 14, 2023 42.26 42.32 41.66 42.02 1,049,209 -0.65(-1.52%)
Aug 11, 2023 42.17 42.75 42.06 42.67 450,174 +0.26(+0.61%)
Aug 10, 2023 42.90 43.10 42.11 42.41 577,184 -0.09(-0.21%)
Aug 09, 2023 42.98 43.13 42.17 42.50 500,244 -0.73(-1.69%)
Aug 08, 2023 42.65 43.32 42.02 43.23 757,702 -0.91(-2.06%)
Aug 07, 2023 43.17 44.18 42.95 44.14 1,038,790 +0.93(+2.15%)
Aug 04, 2023 42.98 43.68 42.87 43.21 701,813 +0.04(+0.09%)
Aug 03, 2023 42.91 43.52 42.55 43.17 1,046,527 +0.02(+0.05%)
Aug 02, 2023 42.65 43.22 42.10 43.15 1,441,804 -0.26(-0.60%)
Aug 01, 2023 43.50 43.50 42.06 43.41 1,452,882 -0.32(-0.73%)
Jul 31, 2023 43.90 44.24 43.38 43.73 10,211,914 -0.01(-0.02%)
Jul 28, 2023 43.73 43.76 42.69 43.74 1,477,546 +0.76(+1.77%)
Jul 27, 2023 44.57 44.98 42.80 42.98 1,903,379 -1.45(-3.26%)
Jul 26, 2023 42.86 44.47 42.82 44.43 1,799,842 +2.31(+5.48%)
Jul 25, 2023 43.37 43.75 41.84 42.12 1,901,409 -0.92(-2.14%)
Jul 24, 2023 41.98 43.13 41.91 43.04 1,635,919 +1.33(+3.19%)
Jul 21, 2023 44.69 44.69 41.31 41.71 3,992,995 -2.82(-6.33%)
Jul 20, 2023 44.65 44.65 43.25 44.53 2,223,102 -0.14(-0.31%)
Jul 19, 2023 44.30 44.80 43.68 44.67 1,911,458 +0.35(+0.79%)
Jul 18, 2023 41.66 44.45 41.66 44.32 2,057,667 +2.64(+6.33%)
Jul 17, 2023 40.64 41.99 40.57 41.68 1,356,441 +1.04(+2.56%)
Jul 14, 2023 42.29 42.29 40.53 40.64 1,307,729 -1.23(-2.94%)
Jul 13, 2023 41.88 42.22 41.24 41.87 1,424,988 +0.48(+1.16%)
Jul 12, 2023 41.60 41.97 40.95 41.39 976,270 +0.58(+1.41%)
Jul 11, 2023 40.19 41.06 39.81 40.81 1,572,906 +0.89(+2.23%)
Jul 10, 2023 39.42 40.30 39.21 39.92 1,152,255 +0.51(+1.28%)
Jul 07, 2023 38.97 39.98 38.24 39.42 2,929,321 +0.14(+0.35%)
Jul 06, 2023 39.32 39.52 38.61 39.28 1,145,464 -0.77(-1.93%)
Jul 05, 2023 39.67 40.51 39.42 40.05 1,299,222 -0.06(-0.15%)
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.