Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 48.74 48.76 46.63 47.33 129,150 -0.03(-0.06%)
Oct 30, 2023 47.15 47.57 45.54 47.36 191,712 +0.77(+1.65%)
Oct 27, 2023 48.29 48.70 46.34 46.59 140,421 -1.93(-3.98%)
Oct 26, 2023 49.39 50.21 48.27 48.52 51,692 -0.77(-1.56%)
Oct 25, 2023 50.19 51.05 49.23 49.29 89,948 -1.27(-2.51%)
Oct 24, 2023 50.39 50.86 49.66 50.56 107,245 +0.62(+1.25%)
Oct 23, 2023 51.40 51.93 49.77 49.94 73,422 -1.79(-3.47%)
Oct 20, 2023 53.01 53.01 51.61 51.73 100,336 -0.91(-1.72%)
Oct 19, 2023 53.15 53.72 52.36 52.64 84,228 -0.95(-1.78%)
Oct 18, 2023 55.07 55.07 53.52 53.59 77,183 -2.19(-3.93%)
Oct 17, 2023 55.11 57.01 55.09 55.78 93,435 +0.40(+0.72%)
Oct 16, 2023 55.58 55.58 54.67 55.38 139,409 +0.36(+0.66%)
Oct 13, 2023 55.76 56.82 54.79 55.02 47,675 -0.95(-1.69%)
Oct 12, 2023 56.72 56.72 54.80 55.97 163,846 -0.83(-1.46%)
Oct 11, 2023 56.27 57.37 56.19 56.80 108,700 +0.13(+0.22%)
Oct 10, 2023 57.01 57.88 56.40 56.67 92,424 -0.48(-0.84%)
Oct 09, 2023 55.90 57.41 55.90 57.15 46,367 +0.65(+1.16%)
Oct 06, 2023 55.95 56.82 55.30 56.49 80,156 +0.10(+0.17%)
Oct 05, 2023 56.68 57.31 55.88 56.40 158,980 -0.06(-0.10%)
Oct 04, 2023 55.90 56.76 55.34 56.45 39,561 +0.61(+1.10%)
Oct 03, 2023 56.33 56.49 55.45 55.84 42,077 -0.95(-1.68%)
Oct 02, 2023 58.34 58.80 56.20 56.80 72,134 -1.92(-3.27%)
Sep 29, 2023 59.20 59.36 57.31 58.72 86,338 -0.06(-0.10%)
Sep 28, 2023 58.01 59.24 58.01 58.77 95,121 +0.79(+1.36%)
Sep 27, 2023 57.68 58.89 57.36 57.98 83,766 +0.29(+0.50%)
Sep 26, 2023 58.08 58.57 57.53 57.70 70,339 -0.76(-1.30%)
Sep 25, 2023 57.86 58.65 58.22 58.46 61,699 +0.38(+0.65%)
Sep 22, 2023 57.32 59.62 57.32 58.08 105,074 +0.57(+0.99%)
Sep 21, 2023 58.59 58.72 57.33 57.51 50,184 -1.49(-2.53%)
Sep 20, 2023 59.74 60.07 58.81 59.00 46,663 -0.56(-0.94%)
Sep 19, 2023 60.01 60.06 59.47 59.56 43,128 -0.55(-0.91%)
Sep 18, 2023 60.07 60.22 59.00 60.11 64,868 +0.04(+0.06%)
Sep 15, 2023 59.39 60.28 58.49 60.07 266,274 +0.39(+0.66%)
Sep 14, 2023 59.13 59.80 58.87 59.68 54,788 +1.13(+1.92%)
Sep 13, 2023 59.49 59.64 58.50 58.55 47,342 -1.03(-1.73%)
Sep 12, 2023 59.51 59.75 59.17 59.58 47,713 +0.10(+0.16%)
Sep 11, 2023 59.77 59.77 59.19 59.49 48,049 -0.27(-0.45%)
Sep 08, 2023 60.95 60.95 59.28 59.76 45,793 -1.20(-1.97%)
Sep 07, 2023 61.05 61.39 60.16 60.96 57,871 -0.09(-0.14%)
Sep 06, 2023 61.46 61.46 60.32 61.05 29,828 -0.09(-0.14%)
Sep 05, 2023 61.14 62.02 60.80 61.13 99,321 -0.57(-0.92%)
Sep 01, 2023 62.51 62.70 61.12 61.70 118,882 -0.62(-0.99%)
Aug 31, 2023 62.72 63.26 61.64 62.32 76,728 -0.25(-0.40%)
Aug 30, 2023 61.16 62.70 61.08 62.57 59,884 +1.16(+1.90%)
Aug 29, 2023 59.68 61.40 59.37 61.40 47,946 +0.90(+1.50%)
Aug 28, 2023 60.48 61.02 60.18 60.50 32,541 +0.30(+0.50%)
Aug 25, 2023 59.36 60.32 59.36 60.20 41,660 +0.41(+0.69%)
Aug 24, 2023 58.65 60.12 58.65 59.78 75,241 +0.92(+1.57%)
Aug 23, 2023 57.58 59.03 57.58 58.86 40,407 +1.25(+2.17%)
Aug 22, 2023 57.56 57.98 57.12 57.61 37,242 +0.44(+0.77%)
Aug 21, 2023 57.99 58.22 57.17 57.17 83,230 -1.05(-1.80%)
Aug 18, 2023 57.59 58.72 57.59 58.22 54,930 +0.03(+0.05%)
Aug 17, 2023 58.05 59.91 57.75 58.19 77,189 +0.24(+0.42%)
Aug 16, 2023 58.55 59.51 57.84 57.95 33,280 -0.77(-1.31%)
Aug 15, 2023 59.69 59.69 58.65 58.72 20,280 -1.55(-2.57%)
Aug 14, 2023 60.91 60.91 59.86 60.27 40,206 -0.97(-1.59%)
Aug 11, 2023 61.05 61.24 60.71 61.24 32,715 +0.04(+0.06%)
Aug 10, 2023 61.15 61.61 60.78 61.20 45,631 +0.06(+0.09%)
Aug 09, 2023 61.50 61.77 60.27 61.14 28,775 -0.21(-0.35%)
Aug 08, 2023 62.04 62.27 60.51 61.35 42,727 -1.38(-2.19%)
Aug 07, 2023 61.79 63.11 61.57 62.73 66,654 +1.03(+1.67%)
Aug 04, 2023 61.41 62.49 60.99 61.70 42,634 +0.18(+0.30%)
Aug 03, 2023 62.26 62.49 61.10 61.52 73,261 -1.05(-1.68%)
Aug 02, 2023 63.43 63.43 61.34 62.57 93,975 -1.51(-2.36%)
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.