Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 46.67 47.31 46.17 47.08 2,520,956 +0.48(+1.03%)
Oct 30, 2023 46.85 47.56 45.96 46.60 2,158,756 -0.28(-0.61%)
Oct 27, 2023 47.20 47.47 46.30 46.88 2,677,465 -0.31(-0.67%)
Oct 26, 2023 47.14 47.38 46.24 47.19 2,356,450 -0.60(-1.25%)
Oct 25, 2023 47.56 48.07 47.01 47.79 1,936,646 +0.17(+0.35%)
Oct 24, 2023 48.29 48.30 47.57 47.63 1,841,934 -0.53(-1.10%)
Oct 23, 2023 48.28 48.54 47.76 48.16 2,241,688 -0.78(-1.60%)
Oct 20, 2023 49.76 50.19 48.76 48.94 2,308,751 -0.95(-1.91%)
Oct 19, 2023 49.91 50.61 49.24 49.89 2,786,048 -0.40(-0.80%)
Oct 18, 2023 50.50 50.51 49.69 50.29 2,066,975 +0.11(+0.21%)
Oct 17, 2023 49.45 50.50 49.29 50.19 2,377,223 +0.52(+1.05%)
Oct 16, 2023 49.29 49.89 48.51 49.67 2,089,411 +0.78(+1.61%)
Oct 13, 2023 48.64 49.39 48.14 48.88 3,412,513 +1.29(+2.72%)
Oct 12, 2023 48.12 48.32 47.13 47.59 3,122,370 -0.10(-0.21%)
Oct 11, 2023 46.61 47.71 46.51 47.68 2,117,610 +0.40(+0.85%)
Oct 10, 2023 47.49 47.72 47.04 47.28 2,155,603 -0.22(-0.45%)
Oct 09, 2023 46.77 47.70 46.16 47.50 2,582,251 +2.83(+6.35%)
Oct 06, 2023 43.34 44.97 43.09 44.66 2,915,531 +1.62(+3.76%)
Oct 05, 2023 42.42 43.61 42.28 43.05 2,330,733 +0.04(+0.09%)
Oct 04, 2023 44.22 44.25 42.50 43.01 3,928,547 -1.92(-4.28%)
Oct 03, 2023 44.62 44.97 43.94 44.93 2,307,440 +0.03(+0.07%)
Oct 02, 2023 46.80 46.98 44.49 44.90 2,876,438 -1.76(-3.76%)
Sep 29, 2023 48.07 48.29 46.58 46.65 3,301,431 -1.60(-3.31%)
Sep 28, 2023 47.83 48.35 47.59 48.25 2,419,575 +0.28(+0.59%)
Sep 27, 2023 47.02 48.30 46.64 47.97 3,108,997 +2.31(+5.07%)
Sep 26, 2023 44.87 46.10 44.87 45.65 2,451,412 +0.08(+0.17%)
Sep 25, 2023 44.24 45.58 45.18 45.58 1,955,456 +1.25(+2.81%)
Sep 22, 2023 44.80 45.29 44.20 44.33 4,384,369 +0.01(+0.02%)
Sep 21, 2023 45.30 45.46 44.03 44.32 2,356,295 -0.87(-1.93%)
Sep 20, 2023 45.63 46.35 45.11 45.19 2,827,104 -1.02(-2.21%)
Sep 19, 2023 47.07 47.17 45.98 46.21 2,630,621 -0.14(-0.30%)
Sep 18, 2023 47.19 47.30 46.02 46.35 2,410,100 -0.06(-0.13%)
Sep 15, 2023 46.93 47.07 46.07 46.41 7,189,027 -0.84(-1.79%)
Sep 14, 2023 47.64 47.85 46.95 47.25 3,122,036 +0.43(+0.92%)
Sep 13, 2023 47.24 47.40 46.12 46.82 5,356,840 -0.26(-0.56%)
Sep 12, 2023 45.07 47.08 45.00 47.08 10,532,464 +2.59(+5.83%)
Sep 11, 2023 44.58 45.29 44.19 44.49 9,291,628 -1.63(-3.53%)
Sep 08, 2023 46.02 46.48 45.76 46.12 2,460,775 +0.62(+1.37%)
Sep 07, 2023 45.71 46.42 45.28 45.50 2,599,187 -0.43(-0.93%)
Sep 06, 2023 46.05 46.83 45.36 45.92 2,468,342 -0.26(-0.57%)
Sep 05, 2023 47.00 47.45 46.03 46.19 3,255,258 -0.87(-1.84%)
Sep 01, 2023 46.22 47.47 46.22 47.06 3,031,621 +1.29(+2.81%)
Aug 31, 2023 46.44 46.53 45.76 45.77 3,805,219 -0.37(-0.80%)
Aug 30, 2023 46.27 46.66 46.02 46.14 2,205,086 +0.09(+0.19%)
Aug 29, 2023 45.58 46.20 45.15 46.05 1,325,925 +0.45(+0.98%)
Aug 28, 2023 45.85 46.41 45.34 45.60 1,865,206 +0.13(+0.28%)
Aug 25, 2023 45.55 45.70 44.49 45.48 2,036,829 +0.39(+0.86%)
Aug 24, 2023 45.37 45.74 44.98 45.09 2,541,750 -0.70(-1.53%)
Aug 23, 2023 45.89 46.01 45.42 45.79 2,578,990 -0.64(-1.39%)
Aug 22, 2023 47.08 47.45 46.40 46.43 1,564,926 -0.54(-1.14%)
Aug 21, 2023 47.39 47.60 46.40 46.97 2,083,954 -0.09(-0.19%)
Aug 18, 2023 46.15 47.34 45.90 47.06 1,849,718 +0.28(+0.60%)
Aug 17, 2023 46.97 47.53 46.41 46.77 1,686,749 +0.61(+1.33%)
Aug 16, 2023 46.52 47.05 45.86 46.16 2,067,187 -0.13(-0.27%)
Aug 15, 2023 46.14 46.57 45.86 46.29 1,881,579 -0.52(-1.10%)
Aug 14, 2023 47.02 47.16 46.39 46.80 2,164,917 -0.59(-1.25%)
Aug 11, 2023 46.68 47.74 46.62 47.40 2,140,851 +0.49(+1.04%)
Aug 10, 2023 47.54 48.09 46.63 46.91 2,483,946 -0.81(-1.70%)
Aug 09, 2023 48.08 48.55 47.50 47.72 2,816,362 +0.22(+0.47%)
Aug 08, 2023 46.29 47.64 45.76 47.49 3,057,665 +0.13(+0.27%)
Aug 07, 2023 46.95 47.53 46.56 47.37 1,824,360 +0.67(+1.44%)
Aug 04, 2023 47.17 47.65 46.50 46.69 3,972,155 -0.39(-0.83%)
Aug 03, 2023 45.77 47.72 45.39 47.08 3,566,595 +1.61(+3.54%)
Aug 02, 2023 45.18 45.77 44.48 45.48 3,753,507 -0.19(-0.43%)
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.