Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 44.94 45.65 43.96 45.37 1,322,493 -0.01(-0.02%)
Oct 30, 2023 44.14 45.92 43.80 45.38 1,966,056 +1.98(+4.57%)
Oct 27, 2023 45.45 46.04 43.29 43.40 1,884,023 -3.04(-6.55%)
Oct 26, 2023 46.77 47.55 46.17 46.44 1,282,875 +0.43(+0.93%)
Oct 25, 2023 47.02 47.15 45.69 46.01 1,196,021 -1.30(-2.74%)
Oct 24, 2023 47.67 47.67 46.60 47.31 916,356 +0.38(+0.80%)
Oct 23, 2023 46.78 47.80 46.65 46.93 1,331,654 -0.28(-0.59%)
Oct 20, 2023 47.41 48.08 47.12 47.21 1,910,613 -0.25(-0.52%)
Oct 19, 2023 48.53 49.14 46.99 47.46 1,663,713 -1.17(-2.40%)
Oct 18, 2023 49.19 50.40 47.05 48.63 3,195,412 -5.09(-9.48%)
Oct 17, 2023 53.02 54.42 52.96 53.72 653,023 +0.23(+0.43%)
Oct 16, 2023 53.48 54.17 52.98 53.49 909,499 +0.95(+1.81%)
Oct 13, 2023 54.94 55.19 52.20 52.54 899,410 -2.41(-4.38%)
Oct 12, 2023 55.33 55.33 54.15 54.95 1,246,217 +0.00(+0.00%)
Oct 11, 2023 54.46 55.21 53.72 54.95 760,916 +0.55(+1.02%)
Oct 10, 2023 53.81 55.75 53.81 54.39 815,628 +1.29(+2.43%)
Oct 09, 2023 52.13 53.26 51.56 53.10 597,580 +0.50(+0.94%)
Oct 06, 2023 51.59 53.58 51.09 52.61 799,057 +0.76(+1.47%)
Oct 05, 2023 52.64 52.94 50.88 51.85 1,296,269 -1.01(-1.91%)
Oct 04, 2023 53.94 54.05 52.00 52.86 1,150,963 -1.24(-2.29%)
Oct 03, 2023 54.92 55.06 53.34 54.10 756,526 -1.27(-2.29%)
Oct 02, 2023 56.95 57.17 55.08 55.36 803,839 -1.71(-3.00%)
Sep 29, 2023 58.18 58.52 56.63 57.08 614,537 -0.46(-0.79%)
Sep 28, 2023 55.49 58.50 55.37 57.53 675,637 -0.41(-0.70%)
Sep 27, 2023 56.70 58.31 56.49 57.94 555,237 +1.81(+3.23%)
Sep 26, 2023 55.79 56.82 55.69 56.13 538,719 -0.41(-0.72%)
Sep 25, 2023 55.66 57.01 56.27 56.53 503,369 +0.20(+0.35%)
Sep 22, 2023 56.29 56.75 56.10 56.33 478,618 +0.08(+0.14%)
Sep 21, 2023 57.24 57.27 56.17 56.26 545,043 -1.52(-2.62%)
Sep 20, 2023 58.53 59.96 57.70 57.77 408,232 -0.22(-0.38%)
Sep 19, 2023 58.78 59.50 57.80 57.99 601,980 -0.98(-1.66%)
Sep 18, 2023 58.03 59.39 57.77 58.97 809,128 +1.05(+1.81%)
Sep 15, 2023 58.40 58.59 57.35 57.92 1,261,008 -0.71(-1.22%)
Sep 14, 2023 57.71 58.84 57.71 58.63 621,425 +1.69(+2.97%)
Sep 13, 2023 57.71 58.01 55.82 56.94 1,109,520 -1.12(-1.93%)
Sep 12, 2023 58.17 58.97 57.36 58.06 854,761 -0.39(-0.66%)
Sep 11, 2023 58.93 59.17 57.85 58.44 461,918 +0.14(+0.24%)
Sep 08, 2023 58.95 59.09 57.73 58.31 869,430 -0.72(-1.22%)
Sep 07, 2023 59.78 60.24 58.35 59.03 667,250 -1.62(-2.68%)
Sep 06, 2023 60.17 61.40 59.65 60.65 611,792 +0.41(+0.67%)
Sep 05, 2023 62.02 62.59 60.09 60.25 745,331 -2.04(-3.28%)
Sep 01, 2023 60.80 62.30 60.38 62.29 883,202 +2.25(+3.75%)
Aug 31, 2023 60.43 60.92 59.86 60.04 890,783 -0.09(-0.15%)
Aug 30, 2023 58.54 60.40 58.54 60.13 589,110 +1.53(+2.60%)
Aug 29, 2023 57.21 58.67 56.66 58.60 673,094 +1.46(+2.55%)
Aug 28, 2023 56.19 57.29 56.16 57.15 601,159 +1.40(+2.51%)
Aug 25, 2023 55.15 56.43 54.60 55.75 808,348 +1.10(+2.01%)
Aug 24, 2023 55.35 56.40 54.61 54.65 646,034 -1.29(-2.30%)
Aug 23, 2023 55.30 56.35 54.78 55.94 581,508 +0.62(+1.13%)
Aug 22, 2023 55.95 56.40 55.27 55.31 1,054,450 -0.21(-0.37%)
Aug 21, 2023 56.46 56.81 54.82 55.52 814,044 -0.75(-1.34%)
Aug 18, 2023 55.61 56.63 55.30 56.27 841,629 -0.19(-0.33%)
Aug 17, 2023 58.27 58.62 56.26 56.46 747,574 -1.45(-2.50%)
Aug 16, 2023 59.43 61.51 57.87 57.91 992,260 -1.53(-2.57%)
Aug 15, 2023 59.60 59.95 59.01 59.43 551,902 -0.77(-1.28%)
Aug 14, 2023 59.74 60.31 58.93 60.21 391,809 +0.10(+0.16%)
Aug 11, 2023 60.11 60.42 59.46 60.11 786,237 +0.00(+0.00%)
Aug 10, 2023 61.10 61.63 58.82 60.11 1,014,981 -0.39(-0.64%)
Aug 09, 2023 62.23 62.23 60.29 60.49 726,083 -1.14(-1.84%)
Aug 08, 2023 61.42 61.89 60.10 61.63 692,557 -0.71(-1.14%)
Aug 07, 2023 62.55 63.36 61.65 62.34 923,588 +0.36(+0.57%)
Aug 04, 2023 62.80 62.92 60.70 61.99 1,153,280 -0.57(-0.92%)
Aug 03, 2023 63.74 63.84 61.45 62.56 1,208,112 -0.40(-0.64%)
Aug 02, 2023 60.21 64.15 60.21 62.96 1,971,730 +1.69(+2.76%)
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.