Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 37.12 38.09 37.12 37.95 427,199 +0.73(+1.96%)
Oct 30, 2023 37.20 37.59 36.74 37.22 815,275 +0.34(+0.92%)
Oct 27, 2023 37.09 37.09 36.47 36.88 623,968 -0.02(-0.05%)
Oct 26, 2023 37.73 37.78 36.51 36.90 910,965 -0.12(-0.32%)
Oct 25, 2023 37.55 37.62 36.99 37.02 492,924 -0.80(-2.12%)
Oct 24, 2023 37.80 38.19 37.48 37.82 535,044 +0.21(+0.56%)
Oct 23, 2023 37.03 37.99 37.03 37.61 477,948 +0.50(+1.35%)
Oct 20, 2023 37.59 37.88 37.03 37.11 494,900 -0.35(-0.93%)
Oct 19, 2023 38.18 38.46 37.27 37.46 581,272 -0.71(-1.86%)
Oct 18, 2023 38.46 38.56 37.87 38.17 347,388 -0.80(-2.05%)
Oct 17, 2023 38.33 39.46 38.33 38.97 464,725 +0.16(+0.41%)
Oct 16, 2023 38.84 39.13 38.33 38.81 380,493 +0.23(+0.60%)
Oct 13, 2023 38.71 39.10 38.33 38.58 702,947 -0.17(-0.44%)
Oct 12, 2023 40.49 40.49 38.27 38.75 385,757 -2.00(-4.91%)
Oct 11, 2023 40.36 41.06 40.09 40.75 374,970 +0.38(+0.94%)
Oct 10, 2023 39.76 40.84 39.76 40.37 532,122 +0.67(+1.69%)
Oct 09, 2023 39.00 39.73 38.57 39.70 309,325 +0.47(+1.20%)
Oct 06, 2023 38.79 39.49 38.28 39.23 750,849 -0.11(-0.28%)
Oct 05, 2023 39.67 40.07 39.22 39.34 387,171 -0.59(-1.48%)
Oct 04, 2023 39.34 40.10 39.23 39.93 555,287 +0.76(+1.94%)
Oct 03, 2023 40.65 41.04 39.07 39.17 445,895 -1.87(-4.56%)
Oct 02, 2023 41.05 41.91 40.77 41.04 633,664 -0.19(-0.46%)
Sep 29, 2023 42.31 42.35 41.04 41.23 461,186 -0.60(-1.43%)
Sep 28, 2023 41.15 41.98 41.04 41.83 389,981 +0.71(+1.73%)
Sep 27, 2023 41.69 42.09 40.80 41.12 322,051 -0.06(-0.15%)
Sep 26, 2023 41.26 41.71 41.11 41.18 640,782 -0.35(-0.84%)
Sep 25, 2023 41.04 41.75 41.37 41.53 450,712 +0.30(+0.73%)
Sep 22, 2023 41.74 41.74 40.80 41.23 480,527 -0.18(-0.43%)
Sep 21, 2023 41.82 41.85 40.90 41.41 525,795 -1.24(-2.91%)
Sep 20, 2023 43.72 44.16 42.60 42.65 327,497 -0.73(-1.68%)
Sep 19, 2023 43.31 43.75 42.88 43.38 313,209 -0.08(-0.18%)
Sep 18, 2023 43.32 43.61 42.82 43.46 521,254 +0.11(+0.25%)
Sep 15, 2023 44.24 44.35 42.63 43.35 1,444,356 -1.40(-3.13%)
Sep 14, 2023 44.25 44.96 44.10 44.75 543,104 +0.94(+2.15%)
Sep 13, 2023 44.91 45.12 43.59 43.81 657,203 -1.04(-2.32%)
Sep 12, 2023 45.81 46.19 44.62 44.85 434,909 -1.07(-2.33%)
Sep 11, 2023 46.02 46.70 45.79 45.92 640,400 +0.26(+0.57%)
Sep 08, 2023 45.65 46.08 45.40 45.66 457,760 -0.21(-0.46%)
Sep 07, 2023 45.07 46.07 45.04 45.87 437,014 +0.54(+1.19%)
Sep 06, 2023 45.00 45.70 44.80 45.33 462,331 +0.66(+1.48%)
Sep 05, 2023 47.58 47.58 44.64 44.67 682,189 -3.48(-7.23%)
Sep 01, 2023 47.74 48.40 47.57 48.15 287,754 +0.70(+1.48%)
Aug 31, 2023 47.31 47.70 47.09 47.45 577,367 -0.06(-0.13%)
Aug 30, 2023 46.60 47.95 46.60 47.51 470,190 +0.79(+1.69%)
Aug 29, 2023 45.39 46.89 45.12 46.72 428,023 +1.20(+2.64%)
Aug 28, 2023 45.66 46.00 45.22 45.52 337,829 +0.20(+0.44%)
Aug 25, 2023 46.17 46.28 44.29 45.32 526,030 -0.63(-1.37%)
Aug 24, 2023 46.87 47.26 45.93 45.95 451,806 -0.90(-1.92%)
Aug 23, 2023 46.40 47.60 46.09 46.85 407,653 +0.53(+1.14%)
Aug 22, 2023 46.23 46.59 45.87 46.32 618,995 +0.33(+0.72%)
Aug 21, 2023 46.55 46.75 45.22 45.99 584,908 -0.36(-0.78%)
Aug 18, 2023 45.86 46.74 45.74 46.35 656,727 +0.07(+0.15%)
Aug 17, 2023 49.01 49.23 46.15 46.28 717,851 -2.36(-4.85%)
Aug 16, 2023 49.70 50.40 48.64 48.64 440,175 -1.26(-2.53%)
Aug 15, 2023 49.97 50.70 49.26 49.90 442,498 +0.13(+0.26%)
Aug 14, 2023 49.60 49.87 49.22 49.77 316,891 -0.14(-0.28%)
Aug 11, 2023 50.00 50.62 49.77 49.91 363,772 -0.16(-0.32%)
Aug 10, 2023 51.15 51.71 49.53 50.07 368,109 -0.76(-1.50%)
Aug 09, 2023 51.20 51.36 50.76 50.83 515,185 -0.68(-1.32%)
Aug 08, 2023 50.34 51.65 49.95 51.51 447,885 -0.25(-0.48%)
Aug 07, 2023 50.84 51.94 50.80 51.76 490,011 +0.88(+1.73%)
Aug 04, 2023 50.03 51.02 49.67 50.88 492,010 +1.22(+2.46%)
Aug 03, 2023 51.60 51.72 49.17 49.66 712,310 -1.79(-3.48%)
Aug 02, 2023 51.36 51.65 50.56 51.45 519,019 -0.30(-0.58%)
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.