Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 42.33 42.86 41.75 42.37 1,399,405 +0.24(+0.57%)
Oct 30, 2023 41.95 42.71 41.37 42.13 1,898,163 +0.36(+0.85%)
Oct 27, 2023 43.79 45.42 41.75 41.77 3,334,629 -4.15(-9.03%)
Oct 26, 2023 44.61 46.22 44.61 45.92 1,785,977 +1.35(+3.03%)
Oct 25, 2023 44.97 44.97 44.01 44.57 1,529,703 -0.62(-1.38%)
Oct 24, 2023 45.56 45.81 45.03 45.20 1,155,395 -0.04(-0.09%)
Oct 23, 2023 45.13 46.03 44.93 45.24 1,134,624 -0.57(-1.23%)
Oct 20, 2023 46.81 46.85 45.78 45.80 1,101,869 -0.99(-2.12%)
Oct 19, 2023 47.24 47.72 46.53 46.79 1,101,684 -0.76(-1.61%)
Oct 18, 2023 47.56 47.92 47.05 47.56 908,985 -0.74(-1.54%)
Oct 17, 2023 47.22 48.71 47.22 48.30 1,047,779 +0.72(+1.52%)
Oct 16, 2023 47.79 47.84 46.48 47.58 1,196,307 -0.15(-0.31%)
Oct 13, 2023 48.48 48.64 47.61 47.72 958,398 -0.25(-0.52%)
Oct 12, 2023 49.34 49.34 47.48 47.97 738,852 -1.07(-2.18%)
Oct 11, 2023 47.62 49.18 47.62 49.04 1,586,697 +0.79(+1.64%)
Oct 10, 2023 47.60 48.74 47.42 48.25 1,059,812 +1.13(+2.40%)
Oct 09, 2023 46.45 47.64 46.22 47.12 1,261,138 +0.56(+1.19%)
Oct 06, 2023 46.22 47.35 45.99 46.56 1,212,581 +0.10(+0.21%)
Oct 05, 2023 47.01 47.57 46.28 46.47 1,009,590 -0.79(-1.68%)
Oct 04, 2023 48.40 48.41 46.84 47.26 1,354,388 -0.91(-1.89%)
Oct 03, 2023 47.97 49.39 47.88 48.17 1,421,122 -0.30(-0.61%)
Oct 02, 2023 49.59 49.96 48.06 48.47 1,961,972 -1.10(-2.22%)
Sep 29, 2023 48.66 50.01 48.35 49.57 2,322,126 +1.47(+3.05%)
Sep 28, 2023 47.59 48.43 47.55 48.10 1,582,618 +0.60(+1.25%)
Sep 27, 2023 46.07 47.68 45.49 47.51 2,591,073 +1.92(+4.22%)
Sep 26, 2023 45.62 46.32 44.68 45.58 1,666,386 -0.77(-1.67%)
Sep 25, 2023 46.18 46.51 46.10 46.36 1,325,946 +0.10(+0.21%)
Sep 22, 2023 46.73 47.11 45.91 46.26 1,131,701 -0.54(-1.14%)
Sep 21, 2023 47.93 48.02 46.77 46.79 1,423,546 -1.42(-2.94%)
Sep 20, 2023 49.28 49.64 48.15 48.21 1,132,064 -0.78(-1.60%)
Sep 19, 2023 49.40 49.79 48.47 48.99 1,479,923 -0.42(-0.84%)
Sep 18, 2023 49.66 49.85 49.34 49.41 1,273,783 -0.13(-0.26%)
Sep 15, 2023 49.75 50.04 49.40 49.54 2,178,516 -0.44(-0.87%)
Sep 14, 2023 50.30 50.65 49.51 49.98 1,497,446 +0.25(+0.50%)
Sep 13, 2023 49.85 49.96 49.35 49.73 1,543,360 -0.02(-0.04%)
Sep 12, 2023 49.56 50.22 49.34 49.75 938,989 +0.08(+0.16%)
Sep 11, 2023 50.33 50.96 49.55 49.67 1,237,931 -0.36(-0.71%)
Sep 08, 2023 49.58 50.50 49.17 50.03 2,686,257 +0.82(+1.67%)
Sep 07, 2023 49.26 49.64 48.78 49.20 2,301,724 -0.37(-0.74%)
Sep 06, 2023 49.59 50.45 49.39 49.57 1,875,456 -1.12(-2.21%)
Sep 05, 2023 51.84 51.98 50.01 50.69 3,527,304 -0.86(-1.67%)
Sep 01, 2023 52.09 53.37 49.50 51.55 8,623,792 -5.99(-10.41%)
Aug 31, 2023 58.39 58.43 57.37 57.54 1,263,358 -0.85(-1.46%)
Aug 30, 2023 58.49 58.88 58.18 58.40 983,988 -0.07(-0.12%)
Aug 29, 2023 57.82 58.50 57.59 58.47 955,122 +0.69(+1.20%)
Aug 28, 2023 57.78 58.74 57.62 57.77 847,638 +0.21(+0.36%)
Aug 25, 2023 56.68 57.81 56.18 57.56 1,442,424 +1.43(+2.54%)
Aug 24, 2023 55.63 56.96 55.63 56.14 887,978 +0.16(+0.28%)
Aug 23, 2023 56.09 56.35 55.49 55.98 767,920 +0.12(+0.21%)
Aug 22, 2023 56.30 56.56 55.77 55.86 903,058 -0.36(-0.64%)
Aug 21, 2023 56.18 56.99 56.17 56.21 979,490 +0.20(+0.35%)
Aug 18, 2023 55.09 56.07 54.93 56.02 1,165,111 +0.37(+0.66%)
Aug 17, 2023 55.29 56.02 55.19 55.65 1,039,153 +0.86(+1.57%)
Aug 16, 2023 54.56 55.63 54.56 54.79 1,143,756 +0.03(+0.05%)
Aug 15, 2023 56.57 57.05 54.72 54.76 1,679,910 -2.77(-4.81%)
Aug 14, 2023 57.21 57.55 56.21 57.52 1,058,481 +0.16(+0.28%)
Aug 11, 2023 57.79 58.03 57.33 57.37 897,154 -0.57(-0.98%)
Aug 10, 2023 58.35 58.77 57.68 57.93 1,313,666 -0.13(-0.22%)
Aug 09, 2023 58.48 59.46 58.01 58.06 1,725,222 -0.21(-0.36%)
Aug 08, 2023 57.08 58.34 56.75 58.27 1,303,325 +0.19(+0.32%)
Aug 07, 2023 58.28 58.51 57.80 58.08 1,307,868 +0.04(+0.07%)
Aug 04, 2023 58.32 58.88 57.51 58.04 1,839,254 -0.16(-0.27%)
Aug 03, 2023 56.82 58.57 56.82 58.20 2,066,198 +0.69(+1.20%)
Aug 02, 2023 56.54 57.83 56.28 57.51 1,775,940 +0.32(+0.55%)
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.