Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 44.09 44.82 44.04 44.27 7,933,407 +0.28(+0.63%)
Aug 30, 2023 43.57 44.11 43.50 43.99 3,657,302 +0.42(+0.97%)
Aug 29, 2023 43.26 43.94 43.18 43.57 4,206,425 +0.44(+1.03%)
Aug 28, 2023 43.15 43.30 42.81 43.13 4,275,571 +0.28(+0.64%)
Aug 25, 2023 42.99 43.60 42.64 42.85 7,728,176 +0.44(+1.04%)
Aug 24, 2023 43.13 43.48 42.38 42.41 4,552,975 -0.75(-1.73%)
Aug 23, 2023 42.55 43.45 42.52 43.16 5,110,590 +0.62(+1.46%)
Aug 22, 2023 42.36 42.82 42.31 42.54 3,941,120 +0.23(+0.53%)
Aug 21, 2023 42.26 42.53 42.03 42.31 3,444,335 +0.05(+0.12%)
Aug 18, 2023 41.86 42.55 41.51 42.26 3,866,660 +0.04(+0.09%)
Aug 17, 2023 42.58 42.65 42.02 42.22 3,958,891 +0.02(+0.05%)
Aug 16, 2023 42.73 42.76 42.06 42.20 4,253,897 -0.64(-1.49%)
Aug 15, 2023 42.88 42.94 42.21 42.84 4,313,636 -0.44(-1.02%)
Aug 14, 2023 43.46 43.54 42.94 43.28 4,302,928 -0.46(-1.06%)
Aug 11, 2023 42.62 43.83 42.60 43.75 6,944,774 +1.19(+2.79%)
Aug 10, 2023 43.41 43.51 42.32 42.56 3,178,989 -0.37(-0.87%)
Aug 09, 2023 42.97 43.25 42.60 42.93 4,010,736 +0.15(+0.34%)
Aug 08, 2023 42.55 42.84 41.79 42.78 3,975,437 -0.32(-0.75%)
Aug 07, 2023 42.60 43.18 42.13 43.11 4,303,835 +0.79(+1.86%)
Aug 04, 2023 42.92 43.19 42.22 42.32 4,019,610 -0.55(-1.28%)
Aug 03, 2023 42.84 43.13 42.59 42.87 3,996,725 -0.15(-0.34%)
Aug 02, 2023 42.43 43.15 42.08 43.02 5,635,915 +0.20(+0.46%)
Aug 01, 2023 43.40 43.61 42.81 42.82 4,892,479 -0.93(-2.13%)
Jul 31, 2023 44.37 44.87 43.60 43.76 8,157,027 -0.49(-1.11%)
Jul 28, 2023 43.23 45.06 43.22 44.25 9,736,170 +1.33(+3.09%)
Jul 27, 2023 44.79 45.29 42.57 42.92 16,010,884 -5.05(-10.53%)
Jul 26, 2023 47.29 48.04 47.29 47.97 6,744,492 +0.48(+1.01%)
Jul 25, 2023 48.24 48.64 47.26 47.49 6,522,009 -0.62(-1.29%)
Jul 24, 2023 47.58 48.14 47.32 48.11 4,786,690 +0.59(+1.24%)
Jul 21, 2023 48.38 48.51 47.49 47.52 10,997,574 -0.49(-1.02%)
Jul 20, 2023 47.95 48.13 47.21 48.01 9,495,863 -0.19(-0.39%)
Jul 19, 2023 47.40 48.27 47.15 48.20 6,165,367 +0.98(+2.08%)
Jul 18, 2023 46.12 47.27 46.12 47.22 5,645,978 +0.83(+1.78%)
Jul 17, 2023 45.28 46.56 45.18 46.39 5,282,015 +0.68(+1.48%)
Jul 14, 2023 45.27 45.93 45.04 45.71 4,203,338 +0.36(+0.80%)
Jul 13, 2023 45.93 46.02 45.30 45.35 4,244,633 -0.28(-0.60%)
Jul 12, 2023 46.69 46.72 45.55 45.62 5,054,625 -0.48(-1.04%)
Jul 11, 2023 45.22 46.55 45.18 46.10 5,085,070 +1.21(+2.69%)
Jul 10, 2023 43.38 44.98 43.37 44.90 4,784,842 +1.39(+3.19%)
Jul 07, 2023 42.95 43.81 42.94 43.51 4,326,362 +0.40(+0.93%)
Jul 06, 2023 43.52 43.70 42.81 43.11 4,651,405 -1.16(-2.62%)
Jul 05, 2023 44.46 44.50 43.87 44.27 3,452,550 -0.20(-0.44%)
Jul 03, 2023 43.90 45.05 43.84 44.46 2,819,073 +0.53(+1.21%)
Jun 30, 2023 44.24 44.36 43.54 43.93 5,302,004 +0.09(+0.20%)
Jun 29, 2023 44.15 44.15 43.58 43.84 3,334,956 -0.24(-0.54%)
Jun 28, 2023 43.67 44.09 43.49 44.08 4,258,641 +0.36(+0.83%)
Jun 27, 2023 42.84 43.79 42.74 43.72 4,840,991 +0.99(+2.32%)
Jun 26, 2023 42.72 43.02 42.53 42.72 3,611,913 +0.09(+0.21%)
Jun 23, 2023 42.74 43.06 42.37 42.63 6,344,578 -0.49(-1.14%)
Jun 22, 2023 43.40 43.40 42.87 43.13 3,684,947 -0.23(-0.52%)
Jun 21, 2023 44.06 44.06 43.33 43.35 3,810,284 -0.73(-1.65%)
Jun 20, 2023 44.17 44.71 43.86 44.08 4,247,524 -0.22(-0.49%)
Jun 16, 2023 44.84 44.97 44.15 44.30 8,739,657 -0.55(-1.23%)
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.