Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 43.70 44.14 43.92 44.09 87,784 +0.26(+0.59%)
Sep 22, 2023 44.10 44.26 43.82 43.83 31,380 -0.16(-0.36%)
Sep 21, 2023 44.02 44.23 43.84 43.99 36,622 -0.42(-0.95%)
Sep 20, 2023 45.19 45.25 44.35 44.41 24,466 -0.21(-0.46%)
Sep 19, 2023 44.89 44.89 44.46 44.62 45,761 -0.14(-0.31%)
Sep 18, 2023 45.04 45.04 44.76 44.76 19,784 -0.32(-0.71%)
Sep 15, 2023 45.34 45.35 44.88 45.08 33,191 -0.46(-1.00%)
Sep 14, 2023 45.52 45.55 45.22 45.53 24,017 +0.74(+1.66%)
Sep 13, 2023 45.13 45.13 44.68 44.79 33,015 -0.38(-0.84%)
Sep 12, 2023 45.36 45.41 45.10 45.17 26,672 +0.03(+0.07%)
Sep 11, 2023 45.31 45.47 45.13 45.14 31,465 +0.04(+0.09%)
Sep 08, 2023 45.22 45.22 45.00 45.10 34,308 -0.09(-0.20%)
Sep 07, 2023 45.40 45.40 45.04 45.19 25,997 -0.43(-0.94%)
Sep 06, 2023 46.09 46.09 45.30 45.61 27,292 -0.24(-0.52%)
Sep 05, 2023 46.77 46.77 45.85 45.85 51,641 -1.20(-2.55%)
Sep 01, 2023 46.66 47.15 46.66 47.05 23,668 +0.62(+1.33%)
Aug 31, 2023 46.51 46.79 46.43 46.44 27,668 -0.10(-0.21%)
Aug 30, 2023 46.25 46.64 46.21 46.54 56,000 +0.14(+0.30%)
Aug 29, 2023 45.68 46.41 45.62 46.40 30,481 +0.60(+1.30%)
Aug 28, 2023 45.54 46.09 45.54 45.80 42,420 +0.39(+0.85%)
Aug 25, 2023 45.66 45.66 44.94 45.41 31,758 +0.01(+0.02%)
Aug 24, 2023 45.76 46.00 45.38 45.40 22,800 -0.52(-1.12%)
Aug 23, 2023 45.56 46.04 45.56 45.92 60,770 +0.41(+0.89%)
Aug 22, 2023 45.88 45.88 45.36 45.51 30,489 -0.25(-0.54%)
Aug 21, 2023 46.03 46.03 45.55 45.76 20,261 -0.21(-0.45%)
Aug 18, 2023 45.33 46.08 45.33 45.97 33,239 +0.20(+0.43%)
Aug 17, 2023 46.12 46.35 45.73 45.77 24,998 -0.39(-0.84%)
Aug 16, 2023 46.70 46.74 46.16 46.16 34,775 -0.57(-1.21%)
Aug 15, 2023 46.93 47.02 46.71 46.73 44,705 -0.65(-1.36%)
Aug 14, 2023 47.50 47.50 46.99 47.37 35,272 -0.23(-0.48%)
Aug 11, 2023 47.50 47.81 47.44 47.60 28,520 +0.06(+0.13%)
Aug 10, 2023 47.98 47.98 47.41 47.54 23,210 -0.29(-0.60%)
Aug 09, 2023 48.13 48.13 47.69 47.83 19,002 -0.29(-0.60%)
Aug 08, 2023 47.91 48.12 47.31 48.12 24,536 -0.15(-0.31%)
Aug 07, 2023 48.35 48.35 47.90 48.27 35,366 +0.09(+0.19%)
Aug 04, 2023 48.16 48.65 48.12 48.18 38,927 -0.03(-0.06%)
Aug 03, 2023 47.99 48.52 47.94 48.21 20,700 -0.09(-0.19%)
Aug 02, 2023 48.34 48.39 48.09 48.30 27,695 -0.54(-1.10%)
Aug 01, 2023 48.88 48.88 48.28 48.83 31,655 -0.14(-0.28%)
Jul 31, 2023 48.69 48.97 48.69 48.97 22,128 +0.53(+1.09%)
Jul 28, 2023 48.51 48.58 48.35 48.44 28,877 +0.64(+1.33%)
Jul 27, 2023 48.61 48.61 47.64 47.81 26,290 -0.71(-1.45%)
Jul 26, 2023 48.45 48.61 48.20 48.51 17,537 +0.54(+1.12%)
Jul 25, 2023 48.03 48.27 47.98 47.98 23,879 -0.03(-0.06%)
Jul 24, 2023 47.97 48.12 47.73 48.01 28,820 +0.30(+0.62%)
Jul 21, 2023 48.29 48.29 47.66 47.71 25,237 -0.23(-0.48%)
Jul 20, 2023 47.82 48.01 47.68 47.94 18,980 -0.34(-0.70%)
Jul 19, 2023 48.08 48.31 48.05 48.28 28,502 +0.40(+0.83%)
Jul 18, 2023 47.16 47.90 47.16 47.88 39,236 +0.78(+1.67%)
Jul 17, 2023 46.87 47.34 46.87 47.09 32,508 +0.52(+1.11%)
Jul 14, 2023 46.64 46.64 46.40 46.58 21,069 -0.55(-1.17%)
Jul 13, 2023 47.08 47.19 46.93 47.13 21,506 +0.34(+0.74%)
Jul 12, 2023 46.88 46.96 46.67 46.79 37,828 +0.55(+1.18%)
Jul 11, 2023 45.83 46.25 45.83 46.24 55,074 +0.48(+1.04%)
Jul 10, 2023 45.21 45.76 45.21 45.76 25,282 +0.66(+1.45%)
Jul 07, 2023 44.80 45.44 44.80 45.11 158,653 +0.71(+1.59%)
Jul 06, 2023 44.47 44.62 43.89 44.40 32,807 -0.75(-1.67%)
Jul 05, 2023 45.24 45.40 45.07 45.16 2,242,655 -0.58(-1.27%)
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.