Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 39.86 40.02 39.38 39.65 19,635,474 -0.08(-0.19%)
Aug 30, 2023 40.03 40.17 39.69 39.72 19,110,322 -0.34(-0.84%)
Aug 29, 2023 39.66 40.11 39.62 40.06 13,746,252 +0.38(+0.97%)
Aug 28, 2023 39.83 40.19 39.51 39.67 14,705,511 +0.08(+0.19%)
Aug 25, 2023 39.62 40.00 39.16 39.60 17,581,840 +0.15(+0.39%)
Aug 24, 2023 39.39 40.01 39.10 39.44 16,223,685 +0.00(+0.00%)
Aug 23, 2023 39.43 39.59 39.14 39.44 16,883,718 +0.06(+0.15%)
Aug 22, 2023 40.63 40.69 39.34 39.39 21,370,824 -1.01(-2.50%)
Aug 21, 2023 40.92 41.06 40.01 40.40 15,074,611 -0.17(-0.43%)
Aug 18, 2023 40.47 41.09 40.41 40.57 13,443,968 -0.20(-0.49%)
Aug 17, 2023 41.13 41.36 40.42 40.77 16,882,264 -0.17(-0.42%)
Aug 16, 2023 41.31 41.44 40.88 40.94 14,533,545 -0.55(-1.32%)
Aug 15, 2023 41.91 41.91 41.46 41.49 17,834,482 -0.85(-2.02%)
Aug 14, 2023 42.33 42.64 42.23 42.34 14,871,370 -0.45(-1.05%)
Aug 11, 2023 42.29 42.84 42.23 42.80 12,469,599 +0.22(+0.52%)
Aug 10, 2023 42.93 43.20 42.48 42.57 12,612,663 -0.10(-0.22%)
Aug 09, 2023 43.23 43.39 42.64 42.67 14,606,111 -0.69(-1.59%)
Aug 08, 2023 43.23 43.43 42.38 43.36 19,288,926 -0.64(-1.46%)
Aug 07, 2023 44.12 44.40 43.82 44.01 17,674,388 +0.12(+0.26%)
Aug 04, 2023 43.91 44.83 43.75 43.89 19,089,452 +0.03(+0.07%)
Aug 03, 2023 43.63 44.11 43.38 43.86 14,230,119 -0.09(-0.22%)
Aug 02, 2023 44.06 44.30 43.61 43.96 13,807,489 -0.72(-1.61%)
Aug 01, 2023 44.92 45.06 44.43 44.68 16,043,620 -0.56(-1.24%)
Jul 31, 2023 45.17 45.61 44.95 45.24 15,147,490 +0.24(+0.53%)
Jul 28, 2023 45.86 45.90 44.70 45.00 21,999,028 -0.45(-0.98%)
Jul 27, 2023 45.18 46.62 45.03 45.45 26,507,440 +0.37(+0.82%)
Jul 26, 2023 44.98 45.32 44.63 45.08 12,919,852 +0.38(+0.85%)
Jul 25, 2023 45.08 45.35 44.67 44.70 15,516,161 -0.54(-1.20%)
Jul 24, 2023 44.59 45.41 44.59 45.24 20,020,622 +0.58(+1.30%)
Jul 21, 2023 45.12 45.18 44.44 44.66 19,228,926 -0.34(-0.76%)
Jul 20, 2023 44.98 45.45 44.83 45.00 18,591,668 -0.10(-0.23%)
Jul 19, 2023 44.69 45.41 44.25 45.10 16,626,675 +0.47(+1.06%)
Jul 18, 2023 44.37 45.24 44.31 44.63 26,003,876 +0.72(+1.64%)
Jul 17, 2023 43.48 44.25 43.40 43.91 19,514,240 +0.48(+1.11%)
Jul 14, 2023 46.02 46.08 43.37 43.42 40,703,248 -1.83(-4.05%)
Jul 13, 2023 45.14 45.42 44.74 45.26 27,615,238 +0.28(+0.63%)
Jul 12, 2023 44.86 45.82 44.82 44.97 18,907,950 +0.81(+1.83%)
Jul 11, 2023 43.47 44.24 43.31 44.17 14,888,926 +0.82(+1.88%)
Jul 10, 2023 43.28 44.03 43.23 43.35 15,165,842 -0.07(-0.15%)
Jul 07, 2023 42.93 43.99 42.91 43.42 13,865,423 +0.34(+0.79%)
Jul 06, 2023 44.14 44.14 42.82 43.07 18,368,608 -1.35(-3.03%)
Jul 05, 2023 44.34 44.66 44.05 44.42 12,488,395 +0.06(+0.13%)
Jul 03, 2023 43.74 44.88 43.68 44.36 10,703,927 +0.66(+1.52%)
Jun 30, 2023 44.40 44.42 43.69 43.70 16,043,642 -0.24(-0.54%)
Jun 29, 2023 43.82 44.41 43.67 43.94 19,848,310 +0.06(+0.13%)
Jun 28, 2023 44.01 44.03 43.49 43.88 14,101,041 -0.16(-0.37%)
Jun 27, 2023 43.85 44.24 43.57 44.04 12,489,633 +0.15(+0.35%)
Jun 26, 2023 43.78 44.32 43.68 43.89 13,961,769 +0.21(+0.48%)
Jun 23, 2023 43.76 43.89 43.51 43.68 13,986,498 -0.58(-1.31%)
Jun 22, 2023 44.82 44.86 44.07 44.26 12,476,368 -0.74(-1.65%)
Jun 21, 2023 45.09 45.41 44.83 45.00 11,115,594 -0.19(-0.42%)
Jun 20, 2023 45.48 45.48 44.68 45.19 13,462,431 -0.55(-1.20%)
Jun 16, 2023 46.36 46.36 45.71 45.74 19,198,808 -0.35(-0.76%)
Jun 15, 2023 45.68 46.12 45.16 46.09 15,722,906 +0.30(+0.66%)
Jun 14, 2023 46.35 46.77 45.14 45.79 23,231,632 -0.43(-0.92%)
Jun 13, 2023 45.99 46.91 45.99 46.22 14,840,088 +0.23(+0.50%)
Jun 12, 2023 45.82 46.03 45.53 45.99 14,540,689 +0.14(+0.31%)
Jun 09, 2023 45.66 46.10 45.48 45.85 12,376,748 +0.19(+0.42%)
Jun 08, 2023 45.30 45.79 45.11 45.66 12,706,509 +0.09(+0.19%)
Jun 07, 2023 45.06 45.73 44.76 45.57 16,294,797 +0.75(+1.67%)
Jun 06, 2023 43.84 45.10 43.80 44.82 14,940,842 +0.93(+2.12%)
Jun 05, 2023 44.00 44.16 43.48 43.89 13,127,149 -0.08(-0.17%)
Jun 02, 2023 43.16 44.31 43.05 43.97 20,497,434 +1.40(+3.30%)
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.