Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 39.48 40.38 38.88 40.25 9,727,707 +1.03(+2.63%)
Oct 30, 2023 40.37 40.86 38.85 39.22 15,516,519 -0.80(-2.00%)
Oct 27, 2023 40.36 40.52 38.91 40.02 19,872,612 -1.66(-3.98%)
Oct 26, 2023 41.66 42.89 41.54 41.68 11,849,131 -0.04(-0.10%)
Oct 25, 2023 43.56 43.65 41.30 41.72 20,795,376 -3.63(-8.00%)
Oct 24, 2023 44.78 46.15 44.71 45.35 11,477,240 +1.45(+3.30%)
Oct 23, 2023 43.58 44.56 42.81 43.90 9,629,478 -0.08(-0.18%)
Oct 20, 2023 44.51 44.56 43.70 43.98 9,986,148 -0.19(-0.43%)
Oct 19, 2023 44.38 45.57 43.96 44.17 10,875,469 -0.41(-0.92%)
Oct 18, 2023 45.28 45.88 44.55 44.58 8,196,991 -1.32(-2.88%)
Oct 17, 2023 44.18 46.38 44.09 45.90 11,620,063 +1.14(+2.55%)
Oct 16, 2023 43.84 44.95 43.59 44.76 9,184,619 +1.59(+3.68%)
Oct 13, 2023 44.63 44.87 43.14 43.17 13,516,799 -2.28(-5.02%)
Oct 12, 2023 47.05 47.23 45.12 45.45 13,820,761 -1.24(-2.66%)
Oct 11, 2023 46.34 47.53 46.02 46.69 15,553,208 +0.69(+1.50%)
Oct 10, 2023 44.30 46.54 44.30 46.00 15,775,900 +2.29(+5.24%)
Oct 09, 2023 43.12 43.81 42.89 43.71 7,776,813 -0.12(-0.27%)
Oct 06, 2023 42.15 44.05 42.15 43.83 13,257,824 +1.19(+2.79%)
Oct 05, 2023 41.51 42.81 40.77 42.64 15,910,346 +0.74(+1.77%)
Oct 04, 2023 42.00 42.22 41.24 41.90 11,036,964 +0.00(+0.00%)
Oct 03, 2023 42.57 43.29 41.49 41.90 11,392,183 -1.29(-2.99%)
Oct 02, 2023 44.32 44.72 42.98 43.19 10,417,473 -1.07(-2.42%)
Sep 29, 2023 45.21 45.63 44.21 44.26 11,965,503 -0.09(-0.20%)
Sep 28, 2023 44.03 44.56 42.77 44.35 16,561,671 +0.21(+0.48%)
Sep 27, 2023 45.26 45.36 43.75 44.14 11,652,509 -0.67(-1.50%)
Sep 26, 2023 44.94 45.74 44.56 44.81 10,154,963 -0.78(-1.71%)
Sep 25, 2023 44.62 45.60 45.03 45.59 8,829,844 +0.88(+1.97%)
Sep 22, 2023 45.89 46.18 44.60 44.71 11,866,590 -0.91(-1.99%)
Sep 21, 2023 46.51 46.93 45.27 45.62 19,523,616 -1.95(-4.10%)
Sep 20, 2023 49.99 50.06 47.52 47.57 15,297,463 -2.23(-4.48%)
Sep 19, 2023 49.94 50.63 49.37 49.80 18,023,856 -1.45(-2.83%)
Sep 18, 2023 52.81 52.81 51.24 51.25 11,493,161 -1.58(-2.99%)
Sep 15, 2023 53.68 54.08 52.26 52.83 11,915,076 -1.02(-1.89%)
Sep 14, 2023 54.61 54.73 53.57 53.85 8,079,477 -0.30(-0.55%)
Sep 13, 2023 54.08 54.58 53.61 54.15 5,730,054 -0.18(-0.33%)
Sep 12, 2023 53.78 55.73 53.65 54.33 10,226,923 +0.39(+0.72%)
Sep 11, 2023 53.96 55.20 53.27 53.94 10,417,747 +0.86(+1.62%)
Sep 08, 2023 56.00 56.00 52.78 53.08 20,720,778 -2.96(-5.28%)
Sep 07, 2023 56.22 56.50 55.14 56.04 9,071,011 -1.60(-2.78%)
Sep 06, 2023 57.68 59.72 57.49 57.64 10,489,356 -1.10(-1.87%)
Sep 05, 2023 58.16 59.20 57.78 58.74 5,982,031 +0.57(+0.98%)
Sep 01, 2023 58.39 59.04 57.85 58.17 5,752,366 +0.52(+0.90%)
Aug 31, 2023 57.80 58.50 57.17 57.65 7,389,873 -0.07(-0.12%)
Aug 30, 2023 57.33 58.21 56.98 57.72 6,806,487 -0.04(-0.07%)
Aug 29, 2023 55.57 57.90 55.46 57.76 7,325,127 +1.89(+3.38%)
Aug 28, 2023 56.01 56.45 55.26 55.87 5,332,804 +0.01(+0.02%)
Aug 25, 2023 55.40 56.63 54.97 55.86 7,741,067 +0.23(+0.41%)
Aug 24, 2023 57.57 57.57 55.31 55.63 7,919,019 -1.59(-2.78%)
Aug 23, 2023 56.30 57.40 55.90 57.22 12,200,325 +1.15(+2.05%)
Aug 22, 2023 57.81 58.00 55.63 56.07 10,496,406 -1.49(-2.59%)
Aug 21, 2023 56.84 57.56 55.99 57.56 9,417,638 +0.68(+1.20%)
Aug 18, 2023 55.03 57.27 54.73 56.88 9,841,142 +0.78(+1.39%)
Aug 17, 2023 57.07 57.52 56.08 56.10 10,183,442 -1.39(-2.42%)
Aug 16, 2023 58.14 58.95 57.44 57.49 8,294,954 -0.87(-1.49%)
Aug 15, 2023 60.09 60.36 58.13 58.36 9,493,425 -1.79(-2.98%)
Aug 14, 2023 60.06 60.49 59.64 60.15 7,417,267 -0.42(-0.69%)
Aug 11, 2023 61.60 62.36 60.53 60.57 7,740,686 -1.67(-2.68%)
Aug 10, 2023 63.06 64.26 61.81 62.24 8,634,380 -0.47(-0.75%)
Aug 09, 2023 63.63 64.55 62.41 62.71 12,154,495 +0.33(+0.53%)
Aug 08, 2023 62.80 63.58 62.32 62.38 11,423,563 -1.63(-2.55%)
Aug 07, 2023 64.16 65.15 63.28 64.01 16,485,031 +0.49(+0.77%)
Aug 04, 2023 67.68 70.40 63.20 63.52 33,476,064 -10.03(-13.64%)
Aug 03, 2023 73.36 73.88 71.51 73.55 13,821,944 -0.94(-1.26%)
Aug 02, 2023 77.14 77.14 73.87 74.49 10,523,524 -4.27(-5.42%)
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.