Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 43.82 44.14 43.30 43.49 397,941,440 +0.41(+0.95%)
Sep 28, 2023 42.45 43.44 42.11 43.08 426,194,752 +0.60(+1.42%)
Sep 27, 2023 42.32 42.86 41.62 42.48 444,515,904 +0.57(+1.37%)
Sep 26, 2023 41.99 42.81 41.65 41.90 401,956,704 -0.31(-0.74%)
Sep 25, 2023 41.58 42.25 41.75 42.21 418,615,008 +0.61(+1.47%)
Sep 22, 2023 41.56 42.11 41.22 41.60 479,346,336 +0.59(+1.45%)
Sep 21, 2023 41.58 42.09 40.97 41.01 449,897,440 -1.22(-2.89%)
Sep 20, 2023 43.59 43.90 42.22 42.23 366,516,864 -1.28(-2.94%)
Sep 19, 2023 43.83 43.96 42.99 43.51 372,810,528 -0.45(-1.01%)
Sep 18, 2023 42.74 44.23 42.59 43.96 499,930,496 +0.07(+0.15%)
Sep 15, 2023 45.33 45.59 43.80 43.89 506,993,952 -1.68(-3.69%)
Sep 14, 2023 45.94 45.98 45.12 45.57 369,760,992 +0.10(+0.21%)
Sep 13, 2023 44.59 45.92 44.49 45.48 397,807,968 +0.61(+1.37%)
Sep 12, 2023 44.73 45.66 44.52 44.86 349,020,864 -0.31(-0.68%)
Sep 11, 2023 46.14 46.15 44.30 45.17 473,750,016 -0.39(-0.86%)
Sep 08, 2023 45.93 46.60 45.26 45.56 473,992,096 -0.67(-1.45%)
Sep 07, 2023 45.52 46.34 45.14 46.23 433,057,376 -0.82(-1.74%)
Sep 06, 2023 48.43 48.54 46.57 47.05 468,235,616 -1.49(-3.06%)
Sep 05, 2023 48.21 48.84 47.85 48.54 382,366,144 +0.04(+0.08%)
Sep 01, 2023 49.75 49.79 48.13 48.50 463,991,552 -0.85(-1.71%)
Aug 31, 2023 49.37 49.73 48.95 49.35 528,966,688 +0.09(+0.18%)
Aug 30, 2023 49.03 49.92 48.42 49.25 734,626,560 +0.48(+0.98%)
Aug 29, 2023 46.66 49.07 46.38 48.77 700,243,968 +1.95(+4.16%)
Aug 28, 2023 46.47 46.97 44.88 46.83 684,426,816 +0.82(+1.78%)
Aug 25, 2023 47.00 47.80 45.02 46.01 926,303,744 -1.14(-2.43%)
Aug 24, 2023 50.21 50.26 47.15 47.15 1,154,585,088 +0.05(+0.10%)
Aug 23, 2023 45.86 47.19 45.20 47.11 772,245,696 +1.45(+3.17%)
Aug 22, 2023 48.13 48.16 45.32 45.66 756,232,896 -1.30(-2.77%)
Aug 21, 2023 44.49 47.06 44.21 46.96 691,234,560 +3.67(+8.47%)
Aug 18, 2023 42.63 43.57 41.65 43.29 583,884,672 -0.04(-0.10%)
Aug 17, 2023 43.96 44.05 42.99 43.34 451,908,544 -0.14(-0.33%)
Aug 16, 2023 44.51 44.67 43.40 43.48 526,761,792 -0.45(-1.03%)
Aug 15, 2023 44.55 45.26 43.70 43.93 675,924,608 +0.19(+0.43%)
Aug 14, 2023 40.48 43.79 40.30 43.74 686,256,320 +2.90(+7.09%)
Aug 11, 2023 41.74 42.01 40.63 40.85 533,186,304 -1.53(-3.62%)
Aug 10, 2023 42.15 43.57 41.83 42.38 492,539,360 -0.17(-0.39%)
Aug 09, 2023 44.27 44.30 42.13 42.55 585,848,768 -2.11(-4.72%)
Aug 08, 2023 44.84 45.23 44.05 44.66 353,526,336 -0.75(-1.66%)
Aug 07, 2023 45.10 45.53 44.55 45.41 321,819,424 +0.74(+1.65%)
Aug 04, 2023 44.98 45.63 44.38 44.67 362,734,880 +0.16(+0.37%)
Aug 03, 2023 43.79 45.11 43.79 44.51 324,718,720 +0.25(+0.56%)
Aug 02, 2023 45.82 45.83 43.38 44.26 529,763,520 -2.24(-4.81%)
Aug 01, 2023 46.45 46.89 46.02 46.50 238,644,672 -0.22(-0.48%)
Jul 31, 2023 46.75 47.12 46.50 46.72 250,852,400 -0.02(-0.04%)
Jul 28, 2023 46.66 47.02 46.37 46.74 331,257,504 +0.85(+1.85%)
Jul 27, 2023 46.51 47.39 45.74 45.89 455,222,720 +0.45(+0.99%)
Jul 26, 2023 46.01 46.04 44.62 45.44 363,673,888 -0.23(-0.50%)
Jul 25, 2023 44.93 46.17 44.91 45.67 347,456,736 +1.07(+2.39%)
Jul 24, 2023 44.72 45.10 44.03 44.60 382,811,424 +0.30(+0.68%)
Jul 21, 2023 45.78 45.86 44.09 44.30 974,915,264 -1.21(-2.66%)
Jul 20, 2023 46.50 47.08 45.05 45.51 536,918,016 -1.56(-3.31%)
Jul 19, 2023 47.45 47.81 46.73 47.07 426,879,616 -0.42(-0.88%)
Jul 18, 2023 46.69 47.89 45.73 47.48 569,752,192 +1.03(+2.22%)
Jul 17, 2023 46.28 46.49 45.25 46.45 510,040,288 +0.99(+2.18%)
Jul 14, 2023 46.57 48.08 45.05 45.46 772,236,288 -0.51(-1.10%)
Jul 13, 2023 44.51 46.15 44.48 45.97 477,291,328 +2.07(+4.73%)
Jul 12, 2023 43.02 43.93 42.77 43.89 480,123,008 +1.50(+3.53%)
Jul 11, 2023 42.47 42.75 42.06 42.40 301,663,040 +0.23(+0.53%)
Jul 10, 2023 42.65 42.80 41.64 42.17 353,972,928 -0.32(-0.76%)
Jul 07, 2023 42.31 43.21 42.17 42.49 355,948,896 +0.40(+0.95%)
Jul 06, 2023 41.84 42.17 41.34 42.09 303,922,976 -0.21(-0.51%)
Jul 05, 2023 42.13 43.17 42.08 42.31 323,385,504 -0.10(-0.23%)
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.