Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 45.58 45.76 44.99 45.03 282,928 -0.36(-0.79%)
Sep 28, 2023 45.47 45.81 45.24 45.39 381,652 -0.05(-0.11%)
Sep 27, 2023 45.49 45.76 45.09 45.44 291,216 +0.34(+0.75%)
Sep 26, 2023 44.64 45.25 44.64 45.10 313,977 +0.16(+0.36%)
Sep 25, 2023 44.86 45.16 44.82 44.94 495,100 -0.07(-0.16%)
Sep 22, 2023 44.47 45.29 44.45 45.01 272,419 +0.60(+1.35%)
Sep 21, 2023 44.83 44.86 44.25 44.41 233,285 -0.57(-1.27%)
Sep 20, 2023 44.75 45.29 44.75 44.98 411,185 +0.39(+0.87%)
Sep 19, 2023 44.67 44.97 44.38 44.59 441,945 -0.14(-0.31%)
Sep 18, 2023 44.54 45.31 44.41 44.73 389,927 +0.34(+0.77%)
Sep 15, 2023 44.58 44.66 43.83 44.39 2,750,786 -0.19(-0.43%)
Sep 14, 2023 44.72 44.94 44.29 44.58 410,886 +0.13(+0.29%)
Sep 13, 2023 44.25 45.03 44.25 44.45 569,086 +0.29(+0.66%)
Sep 12, 2023 44.18 44.80 43.97 44.16 356,115 -0.12(-0.27%)
Sep 11, 2023 44.15 44.63 44.00 44.28 363,552 +0.17(+0.39%)
Sep 08, 2023 43.19 44.29 43.19 44.11 466,765 +0.72(+1.66%)
Sep 07, 2023 43.19 43.54 42.95 43.39 567,582 +0.19(+0.44%)
Sep 06, 2023 43.22 43.49 42.96 43.20 327,752 +0.18(+0.42%)
Sep 05, 2023 43.71 43.73 41.70 43.02 576,274 -1.07(-2.43%)
Sep 01, 2023 42.80 45.19 42.75 44.09 930,069 +1.60(+3.77%)
Aug 31, 2023 41.74 42.59 41.74 42.49 449,677 +0.61(+1.46%)
Aug 30, 2023 41.34 41.95 41.27 41.88 316,065 +0.43(+1.04%)
Aug 29, 2023 41.15 41.47 40.84 41.45 398,136 +0.25(+0.61%)
Aug 28, 2023 41.15 41.35 40.98 41.20 168,984 +0.08(+0.19%)
Aug 25, 2023 41.30 41.43 40.77 41.12 199,158 -0.16(-0.39%)
Aug 24, 2023 41.32 41.67 41.12 41.28 306,947 -0.15(-0.36%)
Aug 23, 2023 40.79 41.47 40.61 41.43 400,377 +0.77(+1.89%)
Aug 22, 2023 40.73 40.83 40.30 40.66 320,788 +0.00(+0.00%)
Aug 21, 2023 40.65 41.45 40.59 40.66 471,679 -0.04(-0.10%)
Aug 18, 2023 40.52 40.83 40.06 40.70 466,428 -0.20(-0.49%)
Aug 17, 2023 40.58 42.26 40.58 40.90 629,660 +0.84(+2.10%)
Aug 16, 2023 43.17 43.17 39.80 40.06 1,132,165 +1.77(+4.62%)
Aug 15, 2023 38.58 38.91 38.15 38.29 619,578 -0.59(-1.52%)
Aug 14, 2023 39.53 39.69 38.79 38.88 348,142 -0.71(-1.79%)
Aug 11, 2023 38.89 39.59 38.89 39.59 222,128 +0.43(+1.10%)
Aug 10, 2023 39.19 39.78 38.88 39.16 221,530 -0.08(-0.20%)
Aug 09, 2023 39.60 39.78 39.14 39.24 314,263 -0.09(-0.23%)
Aug 08, 2023 39.63 39.63 38.98 39.33 415,339 -0.23(-0.58%)
Aug 07, 2023 39.20 39.77 38.90 39.56 394,639 +0.29(+0.74%)
Aug 04, 2023 39.33 39.87 39.12 39.27 466,289 +0.14(+0.36%)
Aug 03, 2023 38.60 39.21 38.45 39.13 247,733 +0.56(+1.45%)
Aug 02, 2023 38.44 39.06 38.35 38.57 375,786 -0.29(-0.75%)
Aug 01, 2023 38.21 39.01 38.01 38.86 301,157 +0.65(+1.70%)
Jul 31, 2023 38.63 38.85 38.11 38.21 319,488 -0.43(-1.11%)
Jul 28, 2023 38.05 38.69 37.97 38.64 284,221 +0.91(+2.41%)
Jul 27, 2023 37.83 38.14 37.51 37.73 256,114 -0.19(-0.50%)
Jul 26, 2023 37.75 38.12 37.70 37.92 212,494 +0.17(+0.45%)
Jul 25, 2023 37.89 38.12 37.44 37.75 185,155 -0.34(-0.89%)
Jul 24, 2023 38.02 38.16 37.64 38.09 245,637 +0.09(+0.24%)
Jul 21, 2023 37.95 38.26 37.69 38.00 349,368 +0.29(+0.77%)
Jul 20, 2023 38.77 38.80 37.17 37.71 331,013 -1.10(-2.83%)
Jul 19, 2023 38.17 38.94 38.17 38.81 442,683 +0.79(+2.08%)
Jul 18, 2023 37.37 38.10 37.15 38.02 488,592 +0.65(+1.74%)
Jul 17, 2023 37.25 37.66 37.13 37.37 290,120 +0.07(+0.19%)
Jul 14, 2023 36.78 37.39 36.63 37.30 378,086 +0.29(+0.78%)
Jul 13, 2023 37.05 37.50 36.84 37.01 322,571 +0.01(+0.03%)
Jul 12, 2023 36.88 37.02 36.35 37.00 932,926 +0.40(+1.09%)
Jul 11, 2023 36.84 37.63 36.45 36.60 503,546 -0.26(-0.71%)
Jul 10, 2023 36.66 37.54 36.51 36.86 480,763 +0.12(+0.33%)
Jul 07, 2023 36.13 36.75 36.05 36.74 322,266 +0.92(+2.57%)
Jul 06, 2023 36.36 36.37 35.61 35.82 436,833 -0.77(-2.10%)
Jul 05, 2023 37.05 37.05 36.54 36.59 578,004 -0.64(-1.72%)
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.