Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 43.16 44.24 43.03 43.88 1,188,941 +0.85(+1.98%)
Oct 30, 2023 43.33 43.53 42.44 43.03 1,161,300 +0.19(+0.44%)
Oct 27, 2023 43.02 43.15 42.60 42.84 1,139,127 +0.01(+0.02%)
Oct 26, 2023 42.61 43.44 42.61 42.83 1,318,881 +0.77(+1.84%)
Oct 25, 2023 42.46 42.77 42.04 42.05 1,478,399 -0.73(-1.72%)
Oct 24, 2023 42.95 43.33 42.56 42.79 1,054,243 -0.11(-0.25%)
Oct 23, 2023 41.89 43.16 41.88 42.90 1,167,557 +0.89(+2.13%)
Oct 20, 2023 42.38 42.70 41.81 42.00 1,544,409 -0.22(-0.52%)
Oct 19, 2023 43.24 43.51 42.19 42.22 1,309,711 -0.88(-2.05%)
Oct 18, 2023 43.80 44.05 43.10 43.11 1,113,345 -1.18(-2.67%)
Oct 17, 2023 43.18 44.76 43.18 44.29 1,548,658 +0.70(+1.62%)
Oct 16, 2023 43.01 43.89 42.98 43.58 1,376,360 +0.04(+0.09%)
Oct 13, 2023 42.91 43.67 42.82 43.54 1,386,915 +0.67(+1.55%)
Oct 12, 2023 44.72 44.94 42.34 42.88 1,649,498 -2.50(-5.51%)
Oct 11, 2023 45.12 45.85 44.61 45.38 987,970 +0.39(+0.86%)
Oct 10, 2023 44.22 45.64 44.12 44.99 1,336,497 +0.74(+1.68%)
Oct 09, 2023 43.53 44.27 42.98 44.25 1,084,783 +0.33(+0.75%)
Oct 06, 2023 43.22 44.19 42.52 43.92 1,544,465 +0.14(+0.32%)
Oct 05, 2023 44.07 44.56 43.72 43.78 1,330,742 -0.50(-1.12%)
Oct 04, 2023 43.98 44.43 43.61 44.28 1,392,009 +0.46(+1.04%)
Oct 03, 2023 45.04 45.28 43.43 43.82 1,534,870 -1.72(-3.77%)
Oct 02, 2023 45.92 46.31 45.39 45.54 1,420,798 -0.41(-0.89%)
Sep 29, 2023 46.90 47.13 45.78 45.95 1,042,990 -0.44(-0.94%)
Sep 28, 2023 45.31 46.48 45.25 46.38 899,350 +0.97(+2.14%)
Sep 27, 2023 45.73 45.99 45.03 45.41 963,662 +0.27(+0.59%)
Sep 26, 2023 45.77 46.28 45.11 45.14 1,294,005 -0.86(-1.88%)
Sep 25, 2023 45.59 46.59 45.97 46.00 1,430,219 +0.14(+0.30%)
Sep 22, 2023 46.02 46.27 45.23 45.87 1,638,421 +0.20(+0.43%)
Sep 21, 2023 45.83 46.75 44.86 45.67 3,365,854 -2.05(-4.29%)
Sep 20, 2023 48.44 49.22 47.67 47.71 2,608,444 -0.35(-0.72%)
Sep 19, 2023 47.72 48.40 47.42 48.06 1,484,784 +0.12(+0.25%)
Sep 18, 2023 47.48 48.04 47.09 47.94 1,317,802 +0.50(+1.05%)
Sep 15, 2023 48.74 49.18 46.62 47.44 3,215,825 -2.10(-4.25%)
Sep 14, 2023 49.19 49.60 48.46 49.55 1,240,135 +0.97(+2.00%)
Sep 13, 2023 49.24 49.66 47.94 48.58 1,489,568 -0.65(-1.31%)
Sep 12, 2023 49.97 50.47 48.90 49.22 976,680 -1.14(-2.27%)
Sep 11, 2023 50.33 51.35 50.22 50.36 983,080 +0.37(+0.73%)
Sep 08, 2023 50.03 50.53 49.79 50.00 592,405 -0.36(-0.71%)
Sep 07, 2023 49.40 50.69 49.14 50.35 1,072,789 +0.71(+1.44%)
Sep 06, 2023 48.91 49.67 48.87 49.64 856,186 +0.92(+1.90%)
Sep 05, 2023 51.05 51.18 48.66 48.72 1,323,774 -2.70(-5.25%)
Sep 01, 2023 50.63 51.82 50.51 51.42 803,696 +0.98(+1.95%)
Aug 31, 2023 50.40 50.63 49.97 50.43 1,057,253 -0.05(-0.10%)
Aug 30, 2023 49.02 51.03 48.91 50.48 1,266,203 +1.44(+2.94%)
Aug 29, 2023 47.48 49.06 47.39 49.04 865,899 +1.46(+3.07%)
Aug 28, 2023 47.85 47.97 47.20 47.58 877,971 +0.02(+0.04%)
Aug 25, 2023 48.44 48.55 46.28 47.56 918,164 -0.65(-1.34%)
Aug 24, 2023 49.03 49.59 48.17 48.21 1,172,896 -0.78(-1.60%)
Aug 23, 2023 49.04 49.61 48.55 48.99 990,564 +0.29(+0.59%)
Aug 22, 2023 48.44 48.90 48.15 48.71 1,034,187 +0.50(+1.03%)
Aug 21, 2023 48.77 49.03 47.18 48.21 1,409,830 -0.52(-1.06%)
Aug 18, 2023 47.64 48.78 47.46 48.73 1,822,943 +0.61(+1.26%)
Aug 17, 2023 51.38 51.53 47.62 48.12 2,569,535 -2.99(-5.85%)
Aug 16, 2023 52.78 53.34 51.10 51.11 1,334,828 -2.27(-4.26%)
Aug 15, 2023 52.96 54.17 52.64 53.38 1,050,404 +0.45(+0.84%)
Aug 14, 2023 51.91 52.97 51.79 52.93 1,093,522 +0.90(+1.74%)
Aug 11, 2023 52.18 52.89 51.88 52.03 966,592 -0.32(-0.61%)
Aug 10, 2023 54.09 54.34 51.96 52.35 1,033,707 -1.28(-2.39%)
Aug 09, 2023 54.31 54.36 53.61 53.63 746,907 -0.79(-1.46%)
Aug 08, 2023 54.11 54.55 53.61 54.42 830,824 +0.06(+0.11%)
Aug 07, 2023 53.57 54.62 53.57 54.36 1,327,510 +0.46(+0.85%)
Aug 04, 2023 53.42 54.23 53.00 53.91 1,122,356 +1.05(+1.99%)
Aug 03, 2023 53.87 53.87 52.08 52.86 1,192,467 -1.11(-2.06%)
Aug 02, 2023 53.54 54.11 53.07 53.97 1,044,473 -0.31(-0.57%)
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.