Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 41.55 41.55 41.46 41.54 2,366 -0.01(-0.01%)
Aug 29, 2024 41.60 41.61 41.53 41.55 4,159 -0.07(-0.18%)
Aug 28, 2024 41.62 41.67 41.54 41.62 4,790 +0.01(+0.02%)
Aug 27, 2024 41.59 41.69 41.59 41.61 5,511 -0.04(-0.09%)
Aug 26, 2024 41.70 41.72 41.65 41.65 4,385 -0.12(-0.28%)
Aug 23, 2024 41.71 41.81 41.65 41.77 8,639 +0.39(+0.93%)
Aug 22, 2024 41.51 41.51 41.36 41.38 3,908 -0.34(-0.81%)
Aug 21, 2024 41.61 41.72 41.61 41.72 4,151 +0.14(+0.33%)
Aug 20, 2024 41.45 41.58 41.45 41.58 4,555 +0.14(+0.33%)
Aug 19, 2024 41.37 41.45 41.37 41.44 5,782 +0.11(+0.27%)
Aug 16, 2024 41.23 41.33 41.20 41.33 5,481 +0.16(+0.38%)
Aug 15, 2024 41.04 41.20 41.04 41.17 7,624 -0.04(-0.11%)
Aug 14, 2024 41.16 41.23 41.16 41.22 4,856 +0.15(+0.37%)
Aug 13, 2024 41.03 41.09 41.00 41.07 3,121 +0.22(+0.54%)
Aug 12, 2024 40.80 40.86 40.79 40.85 3,537 +0.02(+0.05%)
Aug 09, 2024 40.85 40.86 40.79 40.83 4,721 +0.12(+0.29%)
Aug 08, 2024 40.68 40.73 40.65 40.71 4,926 +0.17(+0.42%)
Aug 07, 2024 40.73 40.73 40.54 40.54 4,315 +0.04(+0.10%)
Aug 06, 2024 40.68 40.71 40.50 40.50 5,652 -0.17(-0.42%)
Aug 05, 2024 40.67 40.74 40.61 40.67 7,869 -0.28(-0.67%)
Aug 02, 2024 40.81 40.94 40.77 40.94 3,936 +0.27(+0.66%)
Aug 01, 2024 40.77 40.81 40.62 40.68 3,694 +0.02(+0.06%)
Jul 31, 2024 40.55 40.68 40.51 40.65 6,062 +0.15(+0.37%)
Jul 30, 2024 40.46 40.53 40.38 40.50 5,327 +0.04(+0.09%)
Jul 29, 2024 40.51 40.52 40.42 40.47 5,560 +0.06(+0.15%)
Jul 26, 2024 40.40 40.44 40.38 40.40 3,920 +0.20(+0.51%)
Jul 25, 2024 40.23 40.33 40.20 40.20 6,189 +0.09(+0.22%)
Jul 24, 2024 40.30 40.30 40.11 40.11 3,666 -0.20(-0.50%)
Jul 23, 2024 40.42 40.43 40.31 40.31 4,488 -0.00(-0.00%)
Jul 22, 2024 40.34 40.38 40.25 40.31 5,247 +0.10(+0.24%)
Jul 19, 2024 40.23 40.29 40.22 40.22 4,487 -0.11(-0.26%)
Jul 18, 2024 40.46 40.49 40.27 40.32 3,108 -0.19(-0.48%)
Jul 17, 2024 40.47 40.54 40.47 40.52 4,316 -0.10(-0.24%)
Jul 16, 2024 40.51 40.62 40.51 40.61 5,108 +0.12(+0.29%)
Jul 15, 2024 40.50 40.52 40.41 40.50 7,311 -0.12(-0.29%)
Jul 12, 2024 40.61 40.63 40.56 40.61 10,351 +0.08(+0.19%)
Jul 11, 2024 40.47 40.59 40.47 40.54 8,618 +0.24(+0.59%)
Jul 10, 2024 40.23 40.30 40.23 40.30 4,762 +0.17(+0.43%)
Jul 09, 2024 40.11 40.16 40.10 40.13 4,670 -0.14(-0.35%)
Jul 08, 2024 40.27 40.28 40.22 40.27 3,795 +0.01(+0.02%)
Jul 05, 2024 40.10 40.27 40.10 40.26 6,895 +0.29(+0.73%)
Jul 03, 2024 39.95 39.99 39.91 39.97 3,076 +0.26(+0.65%)
Jul 02, 2024 39.56 39.73 39.54 39.71 6,347 +0.14(+0.36%)
Jul 01, 2024 39.42 39.57 39.38 39.57 81,926 -0.02(-0.05%)
Jun 28, 2024 39.71 39.71 39.59 39.59 3,932 -0.29(-0.73%)
Jun 27, 2024 39.85 39.90 39.85 39.88 6,518 +0.09(+0.22%)
Jun 26, 2024 39.77 39.81 39.73 39.79 4,673 -0.15(-0.37%)
Jun 25, 2024 39.91 39.97 39.86 39.94 5,099 +0.03(+0.07%)
Jun 24, 2024 39.94 39.96 39.91 39.91 3,001 +0.01(+0.03%)
Jun 21, 2024 39.94 39.94 39.85 39.90 4,935 +0.03(+0.07%)
Jun 20, 2024 39.82 39.88 39.81 39.88 5,378 -0.16(-0.41%)
Jun 18, 2024 39.89 40.04 39.88 40.04 4,946 +0.29(+0.73%)
Jun 17, 2024 39.70 39.77 39.69 39.75 6,855 -0.12(-0.31%)
Jun 14, 2024 39.89 39.90 39.85 39.87 3,510 -0.12(-0.30%)
Jun 13, 2024 40.02 40.02 39.90 39.99 5,241 +0.12(+0.30%)
Jun 12, 2024 39.91 40.03 39.87 39.87 6,809 +0.15(+0.37%)
Jun 11, 2024 39.62 39.73 39.62 39.73 2,423 +0.10(+0.25%)
Jun 10, 2024 39.67 39.67 39.60 39.62 5,720 -0.08(-0.21%)
Jun 07, 2024 39.74 39.80 39.69 39.71 4,507 -0.33(-0.83%)
Jun 06, 2024 39.91 40.06 39.91 40.04 4,635 -0.09(-0.22%)
Jun 05, 2024 39.96 40.13 39.91 40.13 5,261 +0.13(+0.32%)
Jun 04, 2024 39.82 40.00 39.82 40.00 4,296 +0.08(+0.20%)
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.