Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 34.83 35.32 31.91 34.39 11,547,630 -5.53(-13.85%)
Oct 30, 2023 39.89 40.28 39.07 39.92 3,190,284 +0.60(+1.53%)
Oct 27, 2023 39.32 39.99 38.88 39.32 2,235,045 +0.05(+0.13%)
Oct 26, 2023 39.32 40.11 38.99 39.27 3,645,991 -0.16(-0.41%)
Oct 25, 2023 41.86 42.01 39.18 39.43 3,985,525 -3.05(-7.18%)
Oct 24, 2023 42.46 42.70 41.85 42.48 1,877,662 +0.26(+0.62%)
Oct 23, 2023 41.72 43.60 41.48 42.22 2,280,407 +0.06(+0.14%)
Oct 20, 2023 43.10 43.44 42.05 42.16 1,884,130 -0.98(-2.27%)
Oct 19, 2023 44.99 45.23 43.14 43.14 3,522,109 -1.87(-4.15%)
Oct 18, 2023 45.15 45.41 44.28 45.01 2,954,542 -0.70(-1.53%)
Oct 17, 2023 45.97 46.16 44.19 45.71 2,334,987 -0.81(-1.74%)
Oct 16, 2023 46.62 47.08 45.93 46.52 1,113,493 +0.12(+0.26%)
Oct 13, 2023 46.61 47.30 46.10 46.40 1,349,105 +0.08(+0.17%)
Oct 12, 2023 46.70 47.80 45.83 46.32 2,145,007 -0.25(-0.54%)
Oct 11, 2023 44.20 46.63 44.04 46.57 3,144,566 +2.46(+5.58%)
Oct 10, 2023 44.38 44.85 44.09 44.11 2,656,606 -0.19(-0.43%)
Oct 09, 2023 43.65 44.35 43.62 44.30 1,710,105 +0.43(+0.98%)
Oct 06, 2023 42.45 44.01 42.20 43.87 1,870,317 +1.01(+2.36%)
Oct 05, 2023 43.07 43.52 42.60 42.86 1,369,041 -0.33(-0.76%)
Oct 04, 2023 44.21 44.34 42.85 43.19 1,360,429 -0.76(-1.73%)
Oct 03, 2023 43.99 44.77 43.62 43.95 1,320,901 -0.63(-1.41%)
Oct 02, 2023 45.20 45.52 43.95 44.58 2,089,072 -0.95(-2.09%)
Sep 29, 2023 46.16 46.36 45.30 45.53 1,979,732 -0.18(-0.39%)
Sep 28, 2023 45.64 46.05 45.21 45.71 1,878,367 -0.07(-0.15%)
Sep 27, 2023 45.71 46.18 45.12 45.78 1,937,196 +0.15(+0.33%)
Sep 26, 2023 45.44 46.46 45.19 45.63 902,295 -0.16(-0.35%)
Sep 25, 2023 45.05 46.23 44.65 45.79 1,962,607 +0.45(+0.99%)
Sep 22, 2023 46.77 46.77 45.22 45.34 1,642,151 -1.21(-2.60%)
Sep 21, 2023 47.87 47.87 46.40 46.55 1,628,993 -1.70(-3.52%)
Sep 20, 2023 48.03 49.16 47.57 48.25 1,242,778 +0.73(+1.54%)
Sep 19, 2023 47.10 47.99 46.79 47.52 1,893,107 +0.33(+0.70%)
Sep 18, 2023 49.05 49.21 47.00 47.19 2,220,985 -1.97(-4.01%)
Sep 15, 2023 49.57 50.32 49.10 49.16 3,824,187 -0.51(-1.03%)
Sep 14, 2023 49.14 49.86 48.63 49.67 1,367,223 +0.85(+1.74%)
Sep 13, 2023 48.09 49.03 48.09 48.82 1,656,105 +0.53(+1.10%)
Sep 12, 2023 48.44 49.48 48.19 48.29 1,521,944 -0.73(-1.49%)
Sep 11, 2023 48.10 50.41 48.02 49.02 1,482,668 +0.54(+1.11%)
Sep 08, 2023 48.94 49.17 48.18 48.48 1,071,572 -0.48(-0.98%)
Sep 07, 2023 49.29 49.60 48.54 48.96 1,639,666 -0.74(-1.49%)
Sep 06, 2023 49.99 50.30 49.46 49.70 1,499,299 -0.37(-0.74%)
Sep 05, 2023 51.56 51.79 50.03 50.07 3,386,830 -0.13(-0.26%)
Sep 01, 2023 50.52 51.00 49.47 50.20 2,290,608 +0.23(+0.46%)
Aug 31, 2023 49.07 50.56 48.92 49.97 2,494,563 +0.99(+2.02%)
Aug 30, 2023 47.86 49.06 47.36 48.98 3,061,713 +1.17(+2.45%)
Aug 29, 2023 47.96 49.99 47.56 47.81 6,527,686 +2.17(+4.75%)
Aug 28, 2023 44.94 45.94 44.66 45.64 1,845,303 +0.75(+1.67%)
Aug 25, 2023 44.87 45.30 43.30 44.89 2,445,361 +0.29(+0.65%)
Aug 24, 2023 45.39 45.39 43.75 44.60 1,535,461 -0.76(-1.68%)
Aug 23, 2023 44.72 45.41 44.27 45.36 1,779,172 +0.95(+2.14%)
Aug 22, 2023 45.44 45.54 44.25 44.41 1,480,407 -0.99(-2.18%)
Aug 21, 2023 44.50 45.41 44.50 45.40 1,867,090 +1.04(+2.34%)
Aug 18, 2023 43.87 44.38 42.40 44.36 4,680,963 +0.16(+0.36%)
Aug 17, 2023 45.01 45.79 44.02 44.20 1,210,727 -0.89(-1.97%)
Aug 16, 2023 45.12 45.70 44.72 45.09 1,475,943 -0.34(-0.75%)
Aug 15, 2023 45.00 45.88 44.74 45.43 1,426,332 +0.14(+0.31%)
Aug 14, 2023 45.50 45.53 44.86 45.29 1,403,607 -0.70(-1.52%)
Aug 11, 2023 46.04 46.30 45.82 45.99 1,116,163 -0.34(-0.73%)
Aug 10, 2023 45.87 46.87 45.66 46.33 1,417,341 +0.81(+1.78%)
Aug 09, 2023 47.02 47.06 44.96 45.52 2,395,621 -1.72(-3.64%)
Aug 08, 2023 45.30 47.94 45.20 47.24 2,760,224 +1.94(+4.28%)
Aug 07, 2023 45.75 46.11 45.02 45.30 1,427,012 -0.44(-0.96%)
Aug 04, 2023 45.61 46.95 45.41 45.74 1,614,823 -0.33(-0.72%)
Aug 03, 2023 46.28 46.89 45.84 46.07 1,685,811 -0.47(-1.01%)
Aug 02, 2023 46.00 47.27 45.86 46.54 2,191,287 +0.03(+0.06%)
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.