Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 38.68 38.83 38.12 38.33 6,688,886 -0.33(-0.86%)
Aug 30, 2023 38.80 38.87 38.40 38.66 5,555,587 +0.23(+0.61%)
Aug 29, 2023 37.73 38.44 37.49 38.42 6,930,870 +0.47(+1.23%)
Aug 28, 2023 37.43 38.15 37.34 37.96 5,028,306 +0.71(+1.91%)
Aug 25, 2023 38.08 38.27 37.21 37.25 7,991,227 -0.73(-1.92%)
Aug 24, 2023 37.69 38.35 37.23 37.98 5,828,730 -0.13(-0.33%)
Aug 23, 2023 37.84 38.28 37.79 38.10 7,277,568 +0.57(+1.53%)
Aug 22, 2023 37.15 37.55 36.79 37.53 6,455,427 +0.34(+0.92%)
Aug 21, 2023 37.37 37.37 36.96 37.19 7,481,145 +0.05(+0.13%)
Aug 18, 2023 37.44 37.44 36.90 37.14 6,158,045 -0.45(-1.19%)
Aug 17, 2023 37.32 37.63 37.12 37.59 7,148,953 +0.36(+0.97%)
Aug 16, 2023 37.36 37.60 37.15 37.23 6,723,207 -0.18(-0.47%)
Aug 15, 2023 38.19 38.34 37.32 37.40 8,031,310 -0.96(-2.51%)
Aug 14, 2023 38.74 38.74 38.16 38.37 8,984,902 -0.71(-1.82%)
Aug 11, 2023 38.59 39.10 38.51 39.08 4,360,589 +0.34(+0.88%)
Aug 10, 2023 39.16 39.45 38.65 38.74 6,398,111 -0.07(-0.18%)
Aug 09, 2023 38.89 39.32 38.73 38.80 7,642,787 +0.07(+0.18%)
Aug 08, 2023 38.95 38.95 38.50 38.74 7,890,519 -0.62(-1.58%)
Aug 07, 2023 39.63 39.65 39.21 39.36 5,579,775 -0.38(-0.95%)
Aug 04, 2023 39.48 39.86 39.15 39.74 8,362,968 +0.42(+1.06%)
Aug 03, 2023 39.53 39.79 39.09 39.32 8,109,437 -0.21(-0.54%)
Aug 02, 2023 40.35 40.39 39.35 39.53 9,021,937 -1.02(-2.52%)
Aug 01, 2023 41.06 41.06 40.54 40.55 5,647,063 -1.18(-2.82%)
Jul 31, 2023 41.32 42.26 41.20 41.73 7,989,631 +0.49(+1.18%)
Jul 28, 2023 41.33 41.48 40.85 41.24 5,343,381 +0.30(+0.74%)
Jul 27, 2023 41.57 41.69 40.93 40.94 7,073,880 -1.30(-3.08%)
Jul 26, 2023 42.07 42.58 41.68 42.25 6,499,149 -0.16(-0.37%)
Jul 25, 2023 42.03 42.74 41.86 42.40 6,594,657 +0.37(+0.88%)
Jul 24, 2023 41.91 42.19 41.37 42.03 4,763,274 +0.02(+0.05%)
Jul 21, 2023 40.98 42.16 40.88 42.01 6,521,358 +0.74(+1.79%)
Jul 20, 2023 42.22 42.88 41.27 41.27 13,155,769 -2.65(-6.04%)
Jul 19, 2023 43.46 44.05 43.46 43.93 6,424,189 +0.19(+0.44%)
Jul 18, 2023 43.75 44.46 43.51 43.73 6,208,419 +0.35(+0.81%)
Jul 17, 2023 43.26 43.78 43.12 43.38 5,052,208 -0.35(-0.80%)
Jul 14, 2023 44.21 44.65 43.70 43.73 5,270,679 -0.48(-1.08%)
Jul 13, 2023 44.07 44.43 43.82 44.21 8,316,326 +0.25(+0.58%)
Jul 12, 2023 42.81 44.10 42.76 43.96 10,360,896 +1.85(+4.39%)
Jul 11, 2023 41.47 42.14 41.47 42.11 6,991,343 +0.68(+1.64%)
Jul 10, 2023 40.72 41.65 40.69 41.43 7,247,997 +0.36(+0.88%)
Jul 07, 2023 40.93 41.63 40.89 41.07 6,930,625 +0.68(+1.69%)
Jul 06, 2023 40.81 40.93 39.91 40.39 8,557,268 -0.59(-1.45%)
Jul 05, 2023 41.81 41.86 40.95 40.98 9,892,841 -0.87(-2.07%)
Jul 03, 2023 41.66 42.22 41.53 41.85 3,779,888 +0.37(+0.89%)
Jun 30, 2023 40.85 41.53 40.59 41.48 7,421,581 +0.69(+1.69%)
Jun 29, 2023 39.67 40.81 39.59 40.79 6,278,047 +0.75(+1.87%)
Jun 28, 2023 40.88 41.00 39.97 40.04 7,743,921 -1.24(-3.01%)
Jun 27, 2023 41.46 41.57 40.75 41.28 6,496,399 -0.28(-0.68%)
Jun 26, 2023 40.56 41.67 40.28 41.56 8,718,546 +1.14(+2.81%)
Jun 23, 2023 40.93 41.32 40.34 40.43 8,461,492 -0.55(-1.35%)
Jun 22, 2023 40.86 41.27 40.79 40.98 7,147,233 -0.42(-1.01%)
Jun 21, 2023 41.77 41.78 41.11 41.40 6,109,993 -0.51(-1.21%)
Jun 20, 2023 41.90 42.06 41.40 41.91 9,308,959 -0.71(-1.67%)
Jun 16, 2023 41.98 42.70 41.69 42.61 17,652,758 +1.10(+2.65%)
Jun 15, 2023 40.92 41.61 40.67 41.52 7,158,260 +0.58(+1.43%)
Jun 14, 2023 41.81 41.81 40.53 40.93 6,674,447 -0.33(-0.80%)
Jun 13, 2023 41.08 41.37 40.92 41.26 8,182,211 +0.39(+0.95%)
Jun 12, 2023 40.25 40.90 40.14 40.87 6,807,160 +0.56(+1.40%)
Jun 09, 2023 40.77 40.85 40.14 40.31 5,761,808 -0.56(-1.38%)
Jun 08, 2023 41.15 41.43 40.71 40.87 6,076,693 +0.14(+0.33%)
Jun 07, 2023 40.84 41.24 40.42 40.74 7,257,322 -0.09(-0.21%)
Jun 06, 2023 40.81 40.98 40.45 40.83 5,631,858 +0.07(+0.17%)
Jun 05, 2023 40.54 41.37 40.37 40.76 8,267,220 -0.17(-0.40%)
Jun 02, 2023 41.62 41.73 40.68 40.92 11,792,339 -0.37(-0.89%)
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.