Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 34.29 36.47 34.11 35.72 2,257,312 +1.04(+3.01%)
Oct 30, 2023 34.49 35.10 34.40 34.68 1,837,436 +0.30(+0.87%)
Oct 27, 2023 34.44 34.60 34.06 34.38 1,731,285 -0.02(-0.06%)
Oct 26, 2023 34.86 34.99 34.38 34.40 1,167,285 -0.33(-0.94%)
Oct 25, 2023 35.33 35.33 34.56 34.73 1,157,755 -0.81(-2.29%)
Oct 24, 2023 36.02 36.10 35.40 35.54 1,149,527 -0.48(-1.32%)
Oct 23, 2023 36.10 36.67 35.86 36.02 1,250,232 -0.21(-0.58%)
Oct 20, 2023 36.43 36.45 35.93 36.23 1,033,957 -0.29(-0.79%)
Oct 19, 2023 36.77 37.30 36.29 36.52 1,173,393 -0.24(-0.65%)
Oct 18, 2023 37.92 38.03 36.69 36.75 1,338,279 -1.54(-4.02%)
Oct 17, 2023 38.66 39.12 38.17 38.29 1,564,142 -0.80(-2.06%)
Oct 16, 2023 38.46 39.25 38.43 39.10 1,204,783 +1.12(+2.95%)
Oct 13, 2023 38.95 39.20 37.71 37.97 1,991,982 -1.11(-2.84%)
Oct 12, 2023 40.58 40.58 39.06 39.09 1,386,027 -1.54(-3.79%)
Oct 11, 2023 41.19 41.43 40.29 40.62 981,113 -0.58(-1.40%)
Oct 10, 2023 41.07 41.79 40.99 41.20 802,290 +0.13(+0.31%)
Oct 09, 2023 41.12 41.75 40.81 41.07 756,022 -0.76(-1.83%)
Oct 06, 2023 41.47 42.19 41.26 41.84 734,519 +0.18(+0.43%)
Oct 05, 2023 42.02 42.63 41.10 41.66 904,900 +0.07(+0.17%)
Oct 04, 2023 41.14 41.69 40.86 41.59 601,454 +0.65(+1.58%)
Oct 03, 2023 41.56 41.90 40.77 40.94 496,153 -0.97(-2.32%)
Oct 02, 2023 42.02 42.41 41.67 41.91 608,158 -0.21(-0.49%)
Sep 29, 2023 42.50 42.84 42.07 42.12 639,712 +0.10(+0.24%)
Sep 28, 2023 41.75 42.54 41.60 42.02 659,008 +0.40(+0.95%)
Sep 27, 2023 41.91 41.97 41.20 41.63 928,173 +0.08(+0.19%)
Sep 26, 2023 41.90 42.14 41.21 41.55 834,380 -0.83(-1.97%)
Sep 25, 2023 42.01 42.43 42.17 42.38 547,987 +0.29(+0.68%)
Sep 22, 2023 42.45 42.78 42.05 42.09 559,820 -0.16(-0.38%)
Sep 21, 2023 42.28 42.56 42.07 42.25 876,611 -0.64(-1.48%)
Sep 20, 2023 43.88 44.07 42.67 42.89 573,208 -0.74(-1.71%)
Sep 19, 2023 44.02 44.08 43.31 43.63 711,428 -0.53(-1.19%)
Sep 18, 2023 43.44 44.31 43.34 44.16 744,788 +0.71(+1.64%)
Sep 15, 2023 43.23 43.58 42.74 43.44 2,436,928 +0.15(+0.34%)
Sep 14, 2023 43.20 43.47 43.00 43.29 959,755 +0.44(+1.02%)
Sep 13, 2023 42.42 43.30 42.41 42.86 1,129,587 +0.62(+1.46%)
Sep 12, 2023 42.61 42.81 42.22 42.24 758,040 -0.67(-1.55%)
Sep 11, 2023 43.53 43.53 42.78 42.91 648,966 -0.34(-0.78%)
Sep 08, 2023 43.67 43.87 43.04 43.24 651,086 -0.42(-0.95%)
Sep 07, 2023 44.79 44.88 43.54 43.66 838,532 -1.56(-3.45%)
Sep 06, 2023 45.13 45.59 44.68 45.22 649,449 +0.09(+0.20%)
Sep 05, 2023 46.68 46.74 45.09 45.13 722,898 -2.00(-4.23%)
Sep 01, 2023 47.11 47.53 46.77 47.13 597,369 +0.40(+0.85%)
Aug 31, 2023 47.53 47.62 46.53 46.73 1,725,274 -0.77(-1.63%)
Aug 30, 2023 47.54 47.89 47.16 47.50 715,323 +0.02(+0.04%)
Aug 29, 2023 46.93 47.77 46.79 47.48 538,191 +0.40(+0.84%)
Aug 28, 2023 46.83 47.28 46.81 47.09 394,889 +0.51(+1.09%)
Aug 25, 2023 46.57 46.83 45.96 46.58 425,473 +0.16(+0.34%)
Aug 24, 2023 47.44 47.48 46.40 46.42 541,952 -0.95(-2.01%)
Aug 23, 2023 46.77 47.61 46.49 47.37 1,370,713 +0.61(+1.29%)
Aug 22, 2023 46.29 47.03 46.23 46.77 734,977 +0.65(+1.40%)
Aug 21, 2023 45.67 46.21 45.20 46.12 895,629 +0.45(+0.98%)
Aug 18, 2023 45.66 46.65 45.52 45.68 1,787,407 -0.41(-0.88%)
Aug 17, 2023 46.91 46.95 45.89 46.08 577,680 -0.75(-1.61%)
Aug 16, 2023 46.92 47.53 46.79 46.84 538,614 -0.20(-0.42%)
Aug 15, 2023 48.11 48.11 46.96 47.04 765,806 -1.53(-3.14%)
Aug 14, 2023 48.24 48.71 48.01 48.56 555,754 +0.16(+0.33%)
Aug 11, 2023 48.60 49.13 48.00 48.40 605,904 -0.61(-1.25%)
Aug 10, 2023 48.64 49.23 48.22 49.02 854,511 +0.68(+1.41%)
Aug 09, 2023 48.21 48.67 47.85 48.33 467,865 +0.02(+0.04%)
Aug 08, 2023 49.05 49.37 48.16 48.31 795,754 -1.25(-2.52%)
Aug 07, 2023 48.93 49.61 48.45 49.56 1,060,647 +0.63(+1.30%)
Aug 04, 2023 50.12 50.72 48.16 48.93 1,739,151 -1.60(-3.16%)
Aug 03, 2023 49.20 51.09 48.08 50.52 1,511,916 -0.04(-0.08%)
Aug 02, 2023 51.02 51.85 50.51 50.56 1,436,438 -0.95(-1.85%)
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.