Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 43.66 43.88 42.96 43.09 3,292,117 -0.34(-0.78%)
Sep 28, 2023 43.09 43.81 42.81 43.43 4,661,731 +0.38(+0.88%)
Sep 27, 2023 43.04 43.30 42.69 43.05 2,697,458 +0.32(+0.75%)
Sep 26, 2023 43.34 43.43 42.70 42.73 3,025,599 -0.64(-1.48%)
Sep 25, 2023 43.01 43.37 43.05 43.37 2,748,416 +0.21(+0.49%)
Sep 22, 2023 43.19 43.54 43.06 43.16 3,255,123 +0.02(+0.05%)
Sep 21, 2023 43.77 43.94 43.13 43.14 3,406,504 -0.88(-2.00%)
Sep 20, 2023 44.70 44.89 44.00 44.02 2,940,413 -0.55(-1.23%)
Sep 19, 2023 44.43 44.77 43.89 44.57 6,377,945 +0.14(+0.32%)
Sep 18, 2023 43.97 45.20 43.89 44.43 5,528,224 +0.55(+1.25%)
Sep 15, 2023 44.78 45.20 42.69 43.88 12,103,860 -0.97(-2.16%)
Sep 14, 2023 44.48 45.00 44.32 44.85 4,468,051 +0.54(+1.22%)
Sep 13, 2023 44.41 44.69 43.95 44.31 4,833,567 +0.09(+0.20%)
Sep 12, 2023 44.84 45.00 44.15 44.22 4,343,243 -0.78(-1.73%)
Sep 11, 2023 44.85 45.01 44.41 45.00 3,576,882 +0.31(+0.69%)
Sep 08, 2023 44.86 45.20 44.55 44.69 2,890,688 +0.09(+0.20%)
Sep 07, 2023 45.33 45.48 43.89 44.60 4,371,109 -0.87(-1.91%)
Sep 06, 2023 45.01 45.64 44.95 45.47 4,439,080 +0.27(+0.60%)
Sep 05, 2023 45.28 45.39 44.20 45.20 3,987,438 +0.22(+0.49%)
Sep 01, 2023 45.21 45.40 44.84 44.98 2,522,649 +0.15(+0.33%)
Aug 31, 2023 45.05 45.19 44.74 44.83 4,429,162 -0.24(-0.53%)
Aug 30, 2023 44.47 45.39 44.47 45.07 3,647,535 +0.57(+1.28%)
Aug 29, 2023 43.99 44.63 43.64 44.50 2,844,753 +0.60(+1.37%)
Aug 28, 2023 43.94 44.10 43.65 43.90 2,541,292 +0.10(+0.23%)
Aug 25, 2023 42.93 44.04 42.93 43.80 3,029,720 +0.76(+1.77%)
Aug 24, 2023 45.30 45.40 42.99 43.04 4,092,699 -2.04(-4.53%)
Aug 23, 2023 44.17 45.29 44.05 45.08 3,642,054 +1.29(+2.95%)
Aug 22, 2023 43.33 44.09 43.23 43.79 3,608,548 +0.30(+0.69%)
Aug 21, 2023 43.34 43.57 42.95 43.49 4,573,900 +0.07(+0.16%)
Aug 18, 2023 42.93 43.52 42.80 43.42 2,978,110 +0.43(+0.99%)
Aug 17, 2023 43.83 43.93 42.91 42.99 4,103,418 -0.73(-1.67%)
Aug 16, 2023 44.03 44.26 43.65 43.73 3,407,966 -0.31(-0.72%)
Aug 15, 2023 44.01 44.37 43.87 44.04 2,523,742 -0.27(-0.60%)
Aug 14, 2023 43.92 44.30 43.75 44.30 2,748,638 +0.38(+0.87%)
Aug 11, 2023 43.31 43.98 42.83 43.92 3,328,340 +0.42(+0.97%)
Aug 10, 2023 43.83 44.39 43.37 43.51 4,318,670 -0.18(-0.41%)
Aug 09, 2023 43.86 43.96 43.53 43.69 3,075,774 -0.24(-0.56%)
Aug 08, 2023 44.49 44.74 43.77 43.93 3,601,434 -0.81(-1.81%)
Aug 07, 2023 44.60 44.82 44.31 44.74 4,329,778 +0.57(+1.28%)
Aug 04, 2023 44.84 45.01 44.16 44.17 3,342,292 -0.48(-1.07%)
Aug 03, 2023 44.03 44.72 44.03 44.66 3,751,182 +0.44(+1.00%)
Aug 02, 2023 44.04 44.38 43.91 44.22 3,208,450 -0.20(-0.46%)
Aug 01, 2023 44.12 44.50 43.95 44.42 2,702,350 +0.23(+0.51%)
Jul 31, 2023 44.32 44.44 43.89 44.20 3,363,000 -0.11(-0.25%)
Jul 28, 2023 44.50 44.69 44.13 44.30 2,888,846 +0.10(+0.24%)
Jul 27, 2023 45.03 45.16 44.05 44.20 3,037,008 -0.59(-1.32%)
Jul 26, 2023 45.00 45.11 44.53 44.79 3,008,596 -0.30(-0.65%)
Jul 25, 2023 44.62 45.12 44.61 45.09 2,907,822 +0.26(+0.58%)
Jul 24, 2023 45.52 45.60 44.61 44.83 3,813,034 -0.74(-1.63%)
Jul 21, 2023 45.80 46.09 45.54 45.57 11,517,258 -0.03(-0.08%)
Jul 20, 2023 46.01 46.16 45.45 45.60 4,440,734 -0.50(-1.07%)
Jul 19, 2023 46.49 46.73 46.01 46.10 4,511,348 -0.66(-1.40%)
Jul 18, 2023 46.72 47.17 46.48 46.76 3,932,150 -0.11(-0.25%)
Jul 17, 2023 46.78 47.38 46.77 46.87 4,415,188 +0.05(+0.11%)
Jul 14, 2023 45.45 46.84 45.40 46.82 4,843,814 +1.42(+3.13%)
Jul 13, 2023 45.34 45.62 45.22 45.40 3,434,468 +0.07(+0.15%)
Jul 12, 2023 45.47 45.54 44.66 45.33 3,388,136 +0.05(+0.10%)
Jul 11, 2023 45.20 45.46 45.06 45.28 2,831,214 +0.14(+0.31%)
Jul 10, 2023 44.55 45.38 44.53 45.15 5,266,902 +1.09(+2.47%)
Jul 07, 2023 44.23 44.53 43.87 44.05 5,191,036 -0.41(-0.93%)
Jul 06, 2023 44.88 44.91 44.22 44.47 5,092,518 -0.77(-1.71%)
Jul 05, 2023 44.92 45.41 44.92 45.24 3,581,286 +0.12(+0.27%)
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.