Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 34.41 36.60 34.23 35.85 2,249,327 +1.05(+3.01%)
Oct 30, 2023 34.61 35.22 34.52 34.80 1,830,937 +0.30(+0.87%)
Oct 27, 2023 34.56 34.72 34.18 34.50 1,725,161 -0.02(-0.06%)
Oct 26, 2023 34.98 35.11 34.50 34.52 1,163,157 -0.33(-0.94%)
Oct 25, 2023 35.46 35.46 34.68 34.85 1,153,660 -0.82(-2.29%)
Oct 24, 2023 36.15 36.23 35.53 35.67 1,145,461 -0.48(-1.32%)
Oct 23, 2023 36.23 36.80 35.99 36.15 1,245,809 -0.21(-0.58%)
Oct 20, 2023 36.56 36.58 36.06 36.36 1,030,300 -0.29(-0.79%)
Oct 19, 2023 36.90 37.43 36.42 36.64 1,169,243 -0.24(-0.65%)
Oct 18, 2023 38.06 38.16 36.82 36.88 1,333,545 -1.54(-4.02%)
Oct 17, 2023 38.80 39.25 38.30 38.43 1,558,609 -0.81(-2.06%)
Oct 16, 2023 38.60 39.39 38.56 39.23 1,200,522 +1.13(+2.95%)
Oct 13, 2023 39.09 39.33 37.84 38.11 1,984,936 -1.12(-2.84%)
Oct 12, 2023 40.73 40.73 39.19 39.22 1,381,124 -1.54(-3.79%)
Oct 11, 2023 41.34 41.58 40.43 40.77 977,643 -0.58(-1.40%)
Oct 10, 2023 41.22 41.93 41.14 41.35 799,452 +0.13(+0.31%)
Oct 09, 2023 41.27 41.89 40.96 41.22 753,347 -0.77(-1.83%)
Oct 06, 2023 41.62 42.34 41.41 41.98 731,921 +0.18(+0.43%)
Oct 05, 2023 42.17 42.78 41.25 41.80 901,699 +0.07(+0.17%)
Oct 04, 2023 41.29 41.84 41.01 41.73 599,327 +0.65(+1.58%)
Oct 03, 2023 41.70 42.05 40.92 41.09 494,398 -0.98(-2.32%)
Oct 02, 2023 42.17 42.56 41.82 42.06 606,006 -0.21(-0.49%)
Sep 29, 2023 42.65 42.99 42.22 42.27 637,449 +0.10(+0.24%)
Sep 28, 2023 41.89 42.69 41.74 42.17 656,677 +0.40(+0.95%)
Sep 27, 2023 42.06 42.12 41.35 41.77 924,890 +0.08(+0.19%)
Sep 26, 2023 42.05 42.29 41.36 41.69 831,428 -0.84(-1.97%)
Sep 25, 2023 42.16 42.58 42.32 42.53 546,049 +0.29(+0.68%)
Sep 22, 2023 42.60 42.93 42.20 42.24 557,839 -0.16(-0.38%)
Sep 21, 2023 42.43 42.71 42.22 42.40 873,510 -0.64(-1.48%)
Sep 20, 2023 44.04 44.23 42.82 43.04 571,180 -0.75(-1.71%)
Sep 19, 2023 44.18 44.23 43.47 43.79 708,911 -0.53(-1.19%)
Sep 18, 2023 43.60 44.46 43.50 44.31 742,153 +0.72(+1.65%)
Sep 15, 2023 43.39 43.74 42.90 43.60 2,428,308 +0.15(+0.34%)
Sep 14, 2023 43.36 43.63 43.16 43.45 956,360 +0.44(+1.02%)
Sep 13, 2023 42.57 43.46 42.56 43.01 1,125,591 +0.62(+1.46%)
Sep 12, 2023 42.76 42.96 42.37 42.39 755,358 -0.67(-1.55%)
Sep 11, 2023 43.69 43.69 42.93 43.06 646,671 -0.34(-0.78%)
Sep 08, 2023 43.83 44.03 43.19 43.40 648,783 -0.42(-0.95%)
Sep 07, 2023 44.95 45.04 43.70 43.82 835,566 -1.56(-3.45%)
Sep 06, 2023 45.29 45.75 44.84 45.38 647,152 +0.09(+0.20%)
Sep 05, 2023 46.84 46.90 45.25 45.29 720,341 -2.00(-4.23%)
Sep 01, 2023 47.27 47.70 46.93 47.29 595,256 +0.40(+0.85%)
Aug 31, 2023 47.70 47.79 46.70 46.89 1,719,171 -0.78(-1.63%)
Aug 30, 2023 47.71 48.06 47.32 47.67 712,792 +0.02(+0.04%)
Aug 29, 2023 47.09 47.94 46.96 47.65 536,287 +0.40(+0.84%)
Aug 28, 2023 46.99 47.44 46.97 47.25 393,492 +0.51(+1.09%)
Aug 25, 2023 46.73 46.99 46.13 46.74 423,968 +0.16(+0.34%)
Aug 24, 2023 47.61 47.65 46.57 46.59 540,035 -0.96(-2.01%)
Aug 23, 2023 46.93 47.78 46.66 47.54 1,365,865 +0.61(+1.29%)
Aug 22, 2023 46.46 47.19 46.40 46.93 732,378 +0.65(+1.40%)
Aug 21, 2023 45.83 46.38 45.36 46.29 892,461 +0.45(+0.98%)
Aug 18, 2023 45.82 46.81 45.68 45.84 1,781,084 -0.41(-0.88%)
Aug 17, 2023 47.07 47.11 46.06 46.25 575,637 -0.76(-1.61%)
Aug 16, 2023 47.08 47.70 46.95 47.00 536,709 -0.20(-0.42%)
Aug 15, 2023 48.28 48.28 47.12 47.20 763,098 -1.53(-3.14%)
Aug 14, 2023 48.42 48.88 48.18 48.73 553,788 +0.16(+0.33%)
Aug 11, 2023 48.77 49.30 48.17 48.58 603,761 -0.62(-1.25%)
Aug 10, 2023 48.81 49.40 48.39 49.19 851,489 +0.69(+1.41%)
Aug 09, 2023 48.38 48.84 48.02 48.51 466,210 +0.02(+0.04%)
Aug 08, 2023 49.22 49.55 48.33 48.49 792,939 -1.25(-2.52%)
Aug 07, 2023 49.10 49.79 48.63 49.74 1,056,896 +0.64(+1.30%)
Aug 04, 2023 50.30 50.90 48.33 49.10 1,733,000 -1.60(-3.16%)
Aug 03, 2023 49.37 51.27 48.25 50.70 1,506,569 -0.04(-0.08%)
Aug 02, 2023 51.20 52.04 50.69 50.74 1,431,357 -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.