Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 43.93 44.63 43.72 44.28 4,007,813 +0.41(+0.93%)
Oct 30, 2023 43.33 44.06 43.33 43.87 3,291,800 +0.51(+1.17%)
Oct 27, 2023 43.58 44.03 43.21 43.36 3,451,960 -0.33(-0.76%)
Oct 26, 2023 43.27 43.85 43.10 43.69 3,689,535 +0.47(+1.08%)
Oct 25, 2023 42.60 43.35 42.55 43.23 3,031,153 +0.66(+1.56%)
Oct 24, 2023 42.53 42.80 42.38 42.56 3,485,596 +0.28(+0.67%)
Oct 23, 2023 42.93 42.98 42.14 42.28 3,750,386 -0.79(-1.84%)
Oct 20, 2023 43.55 43.62 43.07 43.07 3,605,086 -0.36(-0.83%)
Oct 19, 2023 43.13 43.74 43.11 43.43 4,434,379 +0.26(+0.61%)
Oct 18, 2023 43.51 43.82 43.15 43.17 4,280,672 -0.25(-0.58%)
Oct 17, 2023 43.15 43.60 43.11 43.42 2,991,075 +0.20(+0.45%)
Oct 16, 2023 43.40 43.58 43.14 43.23 3,832,102 +0.13(+0.29%)
Oct 13, 2023 43.26 43.46 42.98 43.10 4,139,004 -0.10(-0.23%)
Oct 12, 2023 43.13 43.46 42.53 43.20 3,941,782 +0.07(+0.16%)
Oct 11, 2023 43.77 43.99 42.61 43.13 5,203,788 -0.63(-1.45%)
Oct 10, 2023 43.87 44.21 43.75 43.76 5,515,595 +0.21(+0.49%)
Oct 09, 2023 42.41 43.57 42.41 43.55 4,836,263 +1.14(+2.69%)
Oct 06, 2023 43.02 43.13 41.60 42.41 6,508,212 -0.68(-1.59%)
Oct 05, 2023 43.76 43.88 43.07 43.09 3,203,319 -0.77(-1.76%)
Oct 04, 2023 43.43 43.97 43.22 43.86 4,371,350 +0.65(+1.51%)
Oct 03, 2023 42.76 43.33 42.63 43.21 3,748,736 +0.23(+0.55%)
Oct 02, 2023 43.54 43.59 42.65 42.97 3,896,489 -0.70(-1.61%)
Sep 29, 2023 44.01 44.19 43.46 43.67 3,516,262 -0.33(-0.75%)
Sep 28, 2023 43.53 44.22 43.46 44.01 3,904,699 +0.60(+1.37%)
Sep 27, 2023 43.92 44.17 43.16 43.41 4,627,468 -0.65(-1.48%)
Sep 26, 2023 44.51 44.64 44.05 44.06 3,090,036 -0.55(-1.23%)
Sep 25, 2023 44.39 44.65 44.40 44.61 2,824,064 +0.05(+0.11%)
Sep 22, 2023 44.60 44.77 44.31 44.56 3,818,358 -0.05(-0.11%)
Sep 21, 2023 45.00 45.03 44.43 44.61 4,916,921 -0.46(-1.02%)
Sep 20, 2023 44.86 45.38 44.65 45.07 3,477,598 +0.09(+0.20%)
Sep 19, 2023 45.44 45.48 44.86 44.98 3,863,056 -0.44(-0.97%)
Sep 18, 2023 45.23 45.72 44.98 45.42 4,805,359 +0.21(+0.47%)
Sep 15, 2023 44.80 45.46 44.71 45.21 22,578,686 +0.52(+1.16%)
Sep 14, 2023 44.20 44.84 44.08 44.69 4,700,592 +0.66(+1.51%)
Sep 13, 2023 44.70 44.70 43.82 44.03 4,970,774 -0.56(-1.25%)
Sep 12, 2023 44.54 44.82 44.18 44.58 4,161,289 +0.24(+0.55%)
Sep 11, 2023 45.72 45.80 44.22 44.34 6,811,783 -1.47(-3.22%)
Sep 08, 2023 43.57 47.08 43.16 45.81 17,158,894 +1.38(+3.10%)
Sep 07, 2023 44.41 44.59 44.15 44.44 6,900,146 +0.36(+0.82%)
Sep 06, 2023 44.19 44.76 43.98 44.07 5,031,327 +0.14(+0.31%)
Sep 05, 2023 44.70 44.74 43.90 43.94 6,384,337 -0.94(-2.09%)
Sep 01, 2023 45.33 45.52 44.77 44.87 3,767,012 -0.40(-0.88%)
Aug 31, 2023 45.16 45.63 45.07 45.27 4,686,134 -0.13(-0.28%)
Aug 30, 2023 45.60 45.80 45.36 45.40 3,353,497 +0.03(+0.06%)
Aug 29, 2023 45.40 45.56 45.05 45.37 4,351,904 -0.14(-0.30%)
Aug 28, 2023 45.23 45.71 45.18 45.51 2,669,366 +0.09(+0.19%)
Aug 25, 2023 45.65 45.65 45.00 45.42 3,648,171 +0.05(+0.11%)
Aug 24, 2023 45.72 46.10 45.28 45.37 4,214,134 -0.43(-0.94%)
Aug 23, 2023 45.84 45.97 45.39 45.80 3,626,506 -0.08(-0.17%)
Aug 22, 2023 46.24 46.24 45.58 45.88 3,810,604 -0.37(-0.80%)
Aug 21, 2023 46.33 46.67 45.79 46.25 3,910,004 -0.18(-0.38%)
Aug 18, 2023 45.59 46.49 45.51 46.43 4,838,198 +0.81(+1.78%)
Aug 17, 2023 45.97 46.02 45.42 45.62 5,264,063 -0.27(-0.60%)
Aug 16, 2023 47.08 47.15 45.77 45.89 5,719,322 -0.91(-1.94%)
Aug 15, 2023 47.29 47.29 46.60 46.80 5,061,449 -0.60(-1.26%)
Aug 14, 2023 47.65 47.72 47.05 47.39 4,790,913 -0.13(-0.27%)
Aug 11, 2023 47.76 47.95 47.39 47.52 3,704,123 -0.10(-0.20%)
Aug 10, 2023 47.95 48.33 47.44 47.62 4,508,467 -0.17(-0.37%)
Aug 09, 2023 47.38 48.00 47.33 47.79 3,605,192 +0.38(+0.80%)
Aug 08, 2023 48.27 48.41 47.17 47.41 4,263,953 -0.81(-1.67%)
Aug 07, 2023 47.96 48.69 47.96 48.22 3,908,704 +0.20(+0.42%)
Aug 04, 2023 48.02 48.29 47.88 48.01 4,850,665 +0.09(+0.18%)
Aug 03, 2023 47.52 47.97 47.32 47.93 3,834,532 +0.37(+0.78%)
Aug 02, 2023 46.70 47.81 46.69 47.56 3,935,166 +0.47(+0.99%)
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.