Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 45.07 46.49 44.53 46.45 1,612,920 +1.44(+3.19%)
Oct 30, 2023 45.61 45.91 44.09 45.02 1,499,056 -0.04(-0.09%)
Oct 27, 2023 45.46 45.64 44.29 45.06 1,422,914 -0.51(-1.12%)
Oct 26, 2023 44.78 45.91 43.74 45.56 2,122,532 +0.38(+0.84%)
Oct 25, 2023 45.98 46.62 44.94 45.18 1,729,953 -0.78(-1.70%)
Oct 24, 2023 46.95 47.56 45.92 45.96 2,077,862 -0.46(-0.99%)
Oct 23, 2023 46.89 47.13 45.84 46.42 1,956,458 -0.73(-1.55%)
Oct 20, 2023 48.24 48.76 46.94 47.16 1,810,785 -1.06(-2.19%)
Oct 19, 2023 48.93 49.37 47.90 48.21 2,031,013 -0.94(-1.91%)
Oct 18, 2023 47.43 49.77 47.40 49.15 2,547,097 +1.56(+3.29%)
Oct 17, 2023 47.07 48.09 46.99 47.59 1,592,585 +0.51(+1.08%)
Oct 16, 2023 46.20 47.18 45.89 47.08 1,853,736 +1.53(+3.37%)
Oct 13, 2023 46.70 46.86 45.40 45.54 1,627,045 -0.26(-0.58%)
Oct 12, 2023 46.69 46.83 44.82 45.81 2,059,752 -0.71(-1.53%)
Oct 11, 2023 45.65 46.72 45.47 46.52 1,769,062 +0.22(+0.49%)
Oct 10, 2023 44.79 47.15 44.76 46.30 2,941,688 +1.50(+3.34%)
Oct 09, 2023 45.40 45.46 43.69 44.80 2,521,757 +0.40(+0.90%)
Oct 06, 2023 45.57 45.57 44.23 44.40 1,632,244 -0.56(-1.24%)
Oct 05, 2023 43.98 45.32 43.87 44.96 3,228,334 +0.34(+0.77%)
Oct 04, 2023 47.05 47.07 44.28 44.62 4,760,256 -3.63(-7.52%)
Oct 03, 2023 50.10 50.37 46.78 48.24 4,246,964 -2.82(-5.53%)
Oct 02, 2023 52.52 52.65 50.74 51.07 1,825,838 -1.25(-2.39%)
Sep 29, 2023 53.91 53.99 51.90 52.32 2,516,094 -1.64(-3.04%)
Sep 28, 2023 53.03 54.61 52.88 53.96 2,650,368 +0.93(+1.75%)
Sep 27, 2023 52.54 53.58 52.15 53.03 2,102,668 +1.04(+1.99%)
Sep 26, 2023 51.88 53.29 51.81 52.00 2,216,242 -0.87(-1.65%)
Sep 25, 2023 51.93 52.97 52.49 52.86 1,880,190 +0.86(+1.65%)
Sep 22, 2023 53.18 54.00 51.81 52.00 2,550,826 -0.73(-1.39%)
Sep 21, 2023 53.16 55.10 52.47 52.74 2,841,346 +1.04(+2.00%)
Sep 20, 2023 51.52 52.91 51.49 51.70 1,785,687 -0.15(-0.28%)
Sep 19, 2023 53.41 53.58 51.18 51.85 2,336,627 -1.21(-2.28%)
Sep 18, 2023 53.53 54.59 52.32 53.06 2,763,651 +0.40(+0.76%)
Sep 15, 2023 53.11 53.23 51.88 52.66 4,140,116 -0.92(-1.71%)
Sep 14, 2023 53.52 53.84 53.09 53.58 2,146,904 +0.74(+1.41%)
Sep 13, 2023 53.53 53.53 51.87 52.84 2,427,158 -0.43(-0.81%)
Sep 12, 2023 52.78 53.86 52.11 53.27 2,470,218 +0.47(+0.89%)
Sep 11, 2023 52.86 54.17 52.38 52.80 4,349,489 -0.07(-0.13%)
Sep 08, 2023 50.79 53.65 50.72 52.86 4,410,933 +2.83(+5.67%)
Sep 07, 2023 48.44 50.06 47.97 50.03 2,929,052 +1.72(+3.56%)
Sep 06, 2023 47.89 48.77 47.82 48.31 1,777,420 +0.22(+0.45%)
Sep 05, 2023 48.30 48.92 47.88 48.10 1,669,353 +0.10(+0.20%)
Sep 01, 2023 46.82 48.44 46.32 48.00 1,898,642 +2.17(+4.73%)
Aug 31, 2023 46.53 46.68 45.14 45.83 2,253,720 -0.60(-1.28%)
Aug 30, 2023 46.45 46.86 46.10 46.42 1,887,860 -0.15(-0.31%)
Aug 29, 2023 46.22 46.60 45.43 46.57 2,085,313 +0.53(+1.15%)
Aug 28, 2023 46.29 46.80 45.60 46.04 1,937,137 -0.65(-1.38%)
Aug 25, 2023 45.52 47.58 45.28 46.69 3,654,175 +1.55(+3.44%)
Aug 24, 2023 44.39 45.42 43.93 45.13 1,840,051 +0.50(+1.12%)
Aug 23, 2023 44.89 44.95 43.83 44.64 2,336,610 -0.67(-1.49%)
Aug 22, 2023 46.13 46.38 45.28 45.31 2,494,334 -0.34(-0.75%)
Aug 21, 2023 47.33 47.64 45.35 45.65 2,777,528 -1.65(-3.49%)
Aug 18, 2023 45.71 47.63 45.71 47.30 2,463,438 +1.12(+2.43%)
Aug 17, 2023 46.33 46.94 45.89 46.18 1,697,167 +0.74(+1.63%)
Aug 16, 2023 46.23 46.86 45.29 45.44 1,679,310 -0.22(-0.47%)
Aug 15, 2023 46.97 46.97 45.24 45.65 2,898,750 -2.54(-5.27%)
Aug 14, 2023 48.11 48.37 47.37 48.19 1,963,519 -0.31(-0.64%)
Aug 11, 2023 47.68 49.08 47.47 48.50 2,601,260 +1.23(+2.59%)
Aug 10, 2023 47.33 48.16 46.54 47.28 1,958,528 +0.17(+0.35%)
Aug 09, 2023 45.42 47.83 44.88 47.11 3,964,776 +1.73(+3.82%)
Aug 08, 2023 44.28 45.51 43.54 45.38 1,839,059 +0.25(+0.56%)
Aug 07, 2023 44.36 45.89 44.36 45.13 1,894,539 +1.10(+2.50%)
Aug 04, 2023 45.18 45.55 43.74 44.03 2,778,354 -0.18(-0.42%)
Aug 03, 2023 43.79 45.32 41.67 44.21 3,855,193 -1.93(-4.18%)
Aug 02, 2023 46.66 47.29 45.55 46.14 2,115,470 -0.66(-1.41%)
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.