Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 47.55 48.23 47.33 47.82 2,705,756 +0.24(+0.50%)
Oct 30, 2023 47.18 47.94 46.78 47.58 3,115,292 +0.84(+1.81%)
Oct 27, 2023 46.70 46.92 46.00 46.74 3,955,372 +0.06(+0.13%)
Oct 26, 2023 45.23 47.15 45.18 46.68 3,391,295 +1.53(+3.39%)
Oct 25, 2023 45.26 46.06 45.10 45.15 3,133,885 -0.51(-1.11%)
Oct 24, 2023 43.12 45.75 43.00 45.66 3,662,127 +3.13(+7.36%)
Oct 23, 2023 43.77 43.82 42.52 42.53 1,957,335 -1.31(-2.99%)
Oct 20, 2023 44.91 45.01 43.82 43.84 1,644,346 -1.01(-2.26%)
Oct 19, 2023 44.91 45.86 44.74 44.85 2,360,417 +0.00(+0.00%)
Oct 18, 2023 44.78 45.26 44.36 44.85 2,333,013 -0.41(-0.90%)
Oct 17, 2023 44.26 45.59 44.12 45.26 1,857,555 +0.58(+1.29%)
Oct 16, 2023 44.01 45.10 43.08 44.68 2,166,487 +0.90(+2.06%)
Oct 13, 2023 43.98 44.37 43.28 43.78 2,368,800 +0.23(+0.52%)
Oct 12, 2023 45.49 45.70 43.34 43.55 3,258,600 -2.13(-4.65%)
Oct 11, 2023 46.88 47.54 45.27 45.68 2,216,197 -0.26(-0.56%)
Oct 10, 2023 45.68 46.19 45.41 45.93 2,128,795 +0.31(+0.67%)
Oct 09, 2023 45.63 45.80 44.82 45.63 2,732,114 -0.19(-0.41%)
Oct 06, 2023 47.25 47.43 45.77 45.82 2,977,031 -1.58(-3.33%)
Oct 05, 2023 48.72 48.96 46.93 47.39 1,997,933 -1.54(-3.15%)
Oct 04, 2023 48.90 49.32 48.32 48.93 1,788,598 +0.54(+1.11%)
Oct 03, 2023 48.31 49.58 48.31 48.40 1,739,683 -0.53(-1.08%)
Oct 02, 2023 49.40 50.02 48.67 48.92 1,824,978 -0.52(-1.04%)
Sep 29, 2023 49.48 50.01 49.16 49.44 3,310,856 +1.60(+3.34%)
Sep 28, 2023 47.70 48.22 47.31 47.84 2,841,224 -0.06(-0.12%)
Sep 27, 2023 47.88 48.27 47.39 47.90 1,403,991 +0.08(+0.17%)
Sep 26, 2023 48.75 48.99 47.65 47.82 1,350,616 -1.13(-2.31%)
Sep 25, 2023 49.12 49.01 48.62 48.95 1,333,163 -0.25(-0.50%)
Sep 22, 2023 50.16 50.53 49.14 49.20 2,171,142 -0.85(-1.71%)
Sep 21, 2023 51.16 51.37 49.97 50.06 1,649,164 -1.55(-3.00%)
Sep 20, 2023 50.47 52.11 50.21 51.61 2,503,076 +1.40(+2.79%)
Sep 19, 2023 50.98 51.05 50.13 50.21 2,033,275 -0.90(-1.77%)
Sep 18, 2023 51.12 51.65 50.65 51.11 1,351,333 -0.22(-0.43%)
Sep 15, 2023 52.06 52.23 51.18 51.33 2,461,873 -0.89(-1.71%)
Sep 14, 2023 51.14 52.58 50.85 52.22 2,004,009 +1.69(+3.34%)
Sep 13, 2023 50.91 51.26 50.39 50.53 1,671,930 -0.99(-1.93%)
Sep 12, 2023 51.65 51.81 51.25 51.53 1,205,143 -0.13(-0.25%)
Sep 11, 2023 52.14 52.42 51.65 51.66 1,339,284 -0.08(-0.15%)
Sep 08, 2023 50.91 51.83 50.47 51.73 2,325,846 +0.79(+1.56%)
Sep 07, 2023 51.79 52.14 50.84 50.94 1,833,124 -1.63(-3.10%)
Sep 06, 2023 53.16 53.58 52.44 52.57 1,606,721 -0.75(-1.42%)
Sep 05, 2023 54.14 54.15 53.10 53.32 1,290,385 -1.23(-2.26%)
Sep 01, 2023 54.31 55.20 53.97 54.56 1,105,514 +0.48(+0.88%)
Aug 31, 2023 54.04 54.32 53.74 54.08 1,397,084 +0.24(+0.44%)
Aug 30, 2023 53.38 53.87 53.08 53.84 1,250,146 +0.55(+1.04%)
Aug 29, 2023 52.06 53.32 51.65 53.29 1,183,011 +1.36(+2.61%)
Aug 28, 2023 51.93 52.63 51.58 51.93 1,062,378 -0.14(-0.27%)
Aug 25, 2023 52.31 52.58 51.68 52.07 1,118,514 -0.14(-0.27%)
Aug 24, 2023 51.57 52.46 51.40 52.21 1,116,701 +0.38(+0.73%)
Aug 23, 2023 51.92 52.10 51.72 51.83 1,372,373 -0.13(-0.25%)
Aug 22, 2023 52.42 52.57 51.51 51.96 1,651,343 -0.52(-1.00%)
Aug 21, 2023 54.01 54.34 52.21 52.48 1,569,202 -1.51(-2.80%)
Aug 18, 2023 54.33 54.91 53.92 54.00 1,815,644 -0.82(-1.50%)
Aug 17, 2023 54.48 55.97 54.33 54.82 2,403,448 +0.88(+1.63%)
Aug 16, 2023 54.92 57.08 53.38 53.94 4,116,580 -0.99(-1.80%)
Aug 15, 2023 55.66 55.76 54.87 54.93 1,123,407 -1.14(-2.03%)
Aug 14, 2023 56.52 56.52 55.81 56.07 1,213,536 -0.74(-1.31%)
Aug 11, 2023 56.40 56.97 55.88 56.81 1,508,987 +0.55(+0.99%)
Aug 10, 2023 55.11 56.30 54.97 56.25 1,683,713 +1.59(+2.91%)
Aug 09, 2023 55.68 55.68 54.47 54.66 1,411,917 -1.02(-1.83%)
Aug 08, 2023 55.85 55.94 54.98 55.68 1,177,333 -0.81(-1.44%)
Aug 07, 2023 57.33 57.42 56.10 56.49 1,411,587 -0.72(-1.26%)
Aug 04, 2023 58.20 59.05 57.06 57.21 2,135,092 -1.24(-2.12%)
Aug 03, 2023 57.22 60.26 57.22 58.45 4,136,364 +1.97(+3.49%)
Aug 02, 2023 56.98 57.28 56.38 56.48 1,669,806 -0.99(-1.72%)
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.