Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 42.50 42.90 42.33 42.60 178,116 +0.14(+0.34%)
Oct 30, 2023 42.66 42.75 42.25 42.46 60,841 -0.05(-0.11%)
Oct 27, 2023 42.76 42.76 42.45 42.51 106,688 -0.24(-0.56%)
Oct 26, 2023 42.99 42.99 42.59 42.75 82,309 -0.35(-0.80%)
Oct 25, 2023 43.23 43.27 43.01 43.09 72,529 -0.14(-0.33%)
Oct 24, 2023 43.22 43.26 42.88 43.24 97,960 +0.11(+0.25%)
Oct 23, 2023 43.20 43.34 43.01 43.13 49,398 -0.27(-0.62%)
Oct 20, 2023 43.54 43.60 43.30 43.40 92,796 -0.28(-0.64%)
Oct 19, 2023 43.43 43.78 43.30 43.68 86,813 +0.20(+0.46%)
Oct 18, 2023 43.49 43.73 43.46 43.48 71,670 +0.17(+0.40%)
Oct 17, 2023 43.31 43.53 43.26 43.30 67,082 -0.09(-0.20%)
Oct 16, 2023 43.30 43.44 42.91 43.39 116,641 +0.28(+0.65%)
Oct 13, 2023 43.03 43.20 42.95 43.11 90,382 +0.30(+0.70%)
Oct 12, 2023 42.90 42.90 42.48 42.81 67,975 +0.29(+0.68%)
Oct 11, 2023 42.71 43.01 42.53 42.53 103,805 -0.13(-0.32%)
Oct 10, 2023 42.49 42.92 42.40 42.66 56,671 +0.09(+0.20%)
Oct 09, 2023 42.40 42.64 42.24 42.57 137,733 +0.78(+1.86%)
Oct 06, 2023 41.68 42.10 41.55 41.79 116,859 +0.09(+0.21%)
Oct 05, 2023 41.43 41.89 41.39 41.71 276,453 +0.17(+0.42%)
Oct 04, 2023 41.93 41.93 41.16 41.53 137,455 -0.39(-0.94%)
Oct 03, 2023 42.33 42.35 41.68 41.93 168,882 -0.44(-1.04%)
Oct 02, 2023 42.96 42.99 42.20 42.37 119,513 -0.53(-1.23%)
Sep 29, 2023 43.18 43.19 42.80 42.90 89,034 -0.17(-0.40%)
Sep 28, 2023 42.96 43.11 42.76 43.07 191,170 +0.00(+0.00%)
Sep 27, 2023 43.02 43.19 42.78 43.07 96,190 +0.45(+1.06%)
Sep 26, 2023 43.01 43.05 42.59 42.62 82,028 -0.41(-0.96%)
Sep 25, 2023 42.81 43.22 42.97 43.04 105,860 +0.15(+0.36%)
Sep 22, 2023 43.14 43.48 42.60 42.88 64,653 -0.10(-0.22%)
Sep 21, 2023 43.29 43.33 42.75 42.98 98,570 -0.30(-0.69%)
Sep 20, 2023 42.97 43.63 42.91 43.28 139,371 +0.18(+0.42%)
Sep 19, 2023 42.84 43.14 42.69 43.09 66,402 +0.30(+0.70%)
Sep 18, 2023 42.52 42.81 42.33 42.80 134,572 +0.24(+0.57%)
Sep 15, 2023 42.58 42.81 42.53 42.55 59,286 -0.22(-0.52%)
Sep 14, 2023 42.65 42.80 42.61 42.78 60,584 +0.23(+0.54%)
Sep 13, 2023 42.58 42.58 42.26 42.54 80,379 -0.04(-0.09%)
Sep 12, 2023 42.23 42.64 42.23 42.58 51,703 +0.52(+1.24%)
Sep 11, 2023 42.36 42.55 42.03 42.06 52,894 -0.19(-0.46%)
Sep 08, 2023 42.15 42.36 42.10 42.26 41,149 +0.11(+0.25%)
Sep 07, 2023 41.96 42.26 41.91 42.15 103,081 +0.22(+0.53%)
Sep 06, 2023 42.65 42.67 41.86 41.93 38,809 -0.67(-1.58%)
Sep 05, 2023 42.62 42.84 42.55 42.60 47,478 +0.09(+0.20%)
Sep 01, 2023 42.09 42.54 42.09 42.52 65,695 +0.45(+1.08%)
Aug 31, 2023 42.19 42.19 41.96 42.06 78,620 -0.12(-0.30%)
Aug 30, 2023 42.15 42.28 42.05 42.19 145,516 +0.11(+0.25%)
Aug 29, 2023 42.05 42.16 41.82 42.08 65,835 +0.05(+0.11%)
Aug 28, 2023 41.81 42.11 41.81 42.03 58,435 +0.22(+0.53%)
Aug 25, 2023 41.73 41.91 41.55 41.81 61,893 +0.18(+0.44%)
Aug 24, 2023 41.57 41.83 41.54 41.63 56,629 +0.06(+0.14%)
Aug 23, 2023 41.62 41.64 41.27 41.57 114,311 -0.16(-0.39%)
Aug 22, 2023 41.83 41.88 41.57 41.74 141,873 +0.01(+0.02%)
Aug 21, 2023 41.80 41.96 41.54 41.73 121,419 -0.08(-0.18%)
Aug 18, 2023 41.27 41.80 41.27 41.80 72,515 +0.38(+0.93%)
Aug 17, 2023 41.39 41.59 41.34 41.42 126,083 +0.12(+0.28%)
Aug 16, 2023 41.18 41.40 41.07 41.30 166,216 +0.12(+0.28%)
Aug 15, 2023 41.44 41.58 41.11 41.19 113,968 -0.25(-0.60%)
Aug 14, 2023 41.58 41.61 41.29 41.44 58,836 -0.16(-0.39%)
Aug 11, 2023 41.17 41.66 41.17 41.60 121,680 +0.27(+0.65%)
Aug 10, 2023 41.31 41.56 41.10 41.33 74,172 +0.11(+0.26%)
Aug 09, 2023 41.31 41.60 41.19 41.23 74,455 -0.21(-0.51%)
Aug 08, 2023 41.03 41.44 40.89 41.44 63,039 +0.16(+0.40%)
Aug 07, 2023 41.42 41.42 41.09 41.27 74,831 +0.02(+0.05%)
Aug 04, 2023 41.45 41.70 41.22 41.26 62,434 -0.13(-0.32%)
Aug 03, 2023 41.67 41.67 41.14 41.39 88,241 -0.27(-0.66%)
Aug 02, 2023 41.82 41.82 41.43 41.66 65,750 -0.41(-0.96%)
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.