Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 43.81 44.40 43.68 44.27 3,658,638 +0.24(+0.55%)
Oct 02, 2023 44.61 44.66 43.70 44.03 3,802,839 -0.72(-1.61%)
Sep 29, 2023 45.09 45.28 44.53 44.75 3,431,751 -0.34(-0.75%)
Sep 28, 2023 44.60 45.31 44.53 45.09 3,810,852 +0.61(+1.37%)
Sep 27, 2023 45.00 45.26 44.23 44.48 4,516,250 -0.67(-1.48%)
Sep 26, 2023 45.61 45.74 45.13 45.15 3,015,769 -0.56(-1.23%)
Sep 25, 2023 45.48 45.75 45.49 45.71 2,756,190 +0.05(+0.11%)
Sep 22, 2023 45.70 45.87 45.40 45.66 3,726,586 -0.05(-0.11%)
Sep 21, 2023 46.11 46.14 45.52 45.71 4,798,746 -0.47(-1.02%)
Sep 20, 2023 45.96 46.50 45.75 46.18 3,394,016 +0.09(+0.20%)
Sep 19, 2023 46.56 46.60 45.96 46.09 3,770,210 -0.45(-0.97%)
Sep 18, 2023 46.34 46.85 46.09 46.54 4,689,865 +0.22(+0.47%)
Sep 15, 2023 45.90 46.58 45.81 46.32 22,036,020 +0.53(+1.16%)
Sep 14, 2023 45.29 45.94 45.17 45.79 4,587,616 +0.68(+1.51%)
Sep 13, 2023 45.80 45.80 44.90 45.11 4,851,304 -0.57(-1.25%)
Sep 12, 2023 45.64 45.92 45.27 45.68 4,061,275 +0.25(+0.55%)
Sep 11, 2023 46.85 46.93 45.31 45.43 6,648,066 -1.51(-3.22%)
Sep 08, 2023 44.64 48.24 44.22 46.94 16,746,490 +1.41(+3.10%)
Sep 07, 2023 45.50 45.69 45.23 45.53 6,734,305 +0.37(+0.82%)
Sep 06, 2023 45.28 45.86 45.06 45.16 4,910,402 +0.14(+0.31%)
Sep 05, 2023 45.80 45.84 44.98 45.02 6,230,893 -0.96(-2.09%)
Sep 01, 2023 46.45 46.64 45.88 45.98 3,676,474 -0.41(-0.88%)
Aug 31, 2023 46.27 46.75 46.18 46.39 4,573,506 -0.13(-0.28%)
Aug 30, 2023 46.72 46.93 46.48 46.52 3,272,898 +0.03(+0.06%)
Aug 29, 2023 46.52 46.68 46.16 46.49 4,247,309 -0.14(-0.30%)
Aug 28, 2023 46.34 46.84 46.29 46.63 2,605,210 +0.09(+0.19%)
Aug 25, 2023 46.77 46.77 46.10 46.54 3,560,490 +0.05(+0.11%)
Aug 24, 2023 46.85 47.24 46.40 46.49 4,112,850 -0.44(-0.94%)
Aug 23, 2023 46.97 47.11 46.51 46.93 3,539,345 -0.08(-0.17%)
Aug 22, 2023 47.38 47.38 46.70 47.01 3,719,019 -0.38(-0.80%)
Aug 21, 2023 47.47 47.81 46.91 47.39 3,816,030 -0.18(-0.38%)
Aug 18, 2023 46.71 47.63 46.63 47.57 4,721,915 +0.83(+1.78%)
Aug 17, 2023 47.10 47.16 46.54 46.74 5,137,544 -0.28(-0.60%)
Aug 16, 2023 48.24 48.31 46.90 47.02 5,581,862 -0.93(-1.94%)
Aug 15, 2023 48.45 48.45 47.75 47.95 4,939,800 -0.61(-1.26%)
Aug 14, 2023 48.82 48.90 48.21 48.56 4,675,766 -0.13(-0.27%)
Aug 11, 2023 48.94 49.13 48.56 48.69 3,615,097 -0.10(-0.20%)
Aug 10, 2023 49.13 49.52 48.61 48.79 4,400,109 -0.18(-0.37%)
Aug 09, 2023 48.55 49.18 48.49 48.97 3,518,543 +0.39(+0.80%)
Aug 08, 2023 49.46 49.60 48.33 48.58 4,161,471 -0.83(-1.67%)
Aug 07, 2023 49.14 49.89 49.14 49.41 3,814,760 +0.21(+0.42%)
Aug 04, 2023 49.21 49.48 49.06 49.20 4,734,082 +0.09(+0.18%)
Aug 03, 2023 48.69 49.15 48.48 49.11 3,742,371 +0.38(+0.78%)
Aug 02, 2023 47.84 48.98 47.84 48.73 3,840,587 +0.48(+0.99%)
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.