Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 43.38 43.38 41.92 42.38 275,876 -1.22(-2.80%)
Sep 30, 2024 42.86 43.97 42.86 43.60 394,641 +0.58(+1.35%)
Sep 27, 2024 42.80 43.73 42.68 43.02 336,612 +0.69(+1.63%)
Sep 26, 2024 42.64 43.41 42.26 42.33 392,364 -0.22(-0.52%)
Sep 25, 2024 43.16 43.48 42.26 42.55 572,508 -0.39(-0.91%)
Sep 24, 2024 44.27 44.41 42.84 42.94 352,949 -1.12(-2.54%)
Sep 23, 2024 44.87 45.05 43.42 44.06 597,774 -0.56(-1.26%)
Sep 20, 2024 43.25 44.71 42.77 44.62 3,091,876 +1.20(+2.76%)
Sep 19, 2024 43.75 44.06 42.66 43.42 547,419 +0.64(+1.50%)
Sep 18, 2024 44.81 45.09 42.69 42.78 555,154 -2.14(-4.76%)
Sep 17, 2024 45.11 45.83 44.31 44.92 567,497 +0.05(+0.11%)
Sep 16, 2024 43.15 45.06 43.07 44.87 555,478 +1.71(+3.96%)
Sep 13, 2024 43.19 43.89 42.90 43.16 330,626 +0.33(+0.77%)
Sep 12, 2024 43.30 43.88 42.45 42.83 357,974 -0.24(-0.56%)
Sep 11, 2024 43.20 43.45 42.08 43.07 527,313 -0.19(-0.44%)
Sep 10, 2024 44.40 44.52 43.13 43.26 416,630 -1.23(-2.76%)
Sep 09, 2024 45.14 45.26 43.51 44.49 436,148 -0.80(-1.77%)
Sep 06, 2024 44.41 45.42 43.94 45.29 854,070 +0.81(+1.82%)
Sep 05, 2024 44.08 44.60 43.50 44.48 327,018 +0.45(+1.02%)
Sep 04, 2024 44.01 44.23 43.35 44.03 368,129 +0.03(+0.07%)
Sep 03, 2024 44.01 44.84 42.92 44.00 543,295 -0.48(-1.08%)
Aug 30, 2024 45.35 45.82 44.25 44.48 281,215 -0.78(-1.72%)
Aug 29, 2024 45.26 45.84 45.02 45.26 219,508 +0.07(+0.15%)
Aug 28, 2024 45.42 45.42 44.50 45.19 277,300 -0.21(-0.46%)
Aug 27, 2024 45.32 45.48 44.68 45.40 371,645 -0.03(-0.07%)
Aug 26, 2024 44.87 45.82 44.61 45.43 330,949 +0.63(+1.41%)
Aug 23, 2024 42.95 45.49 42.75 44.80 560,888 +2.28(+5.36%)
Aug 22, 2024 43.18 43.40 42.12 42.52 392,616 -0.96(-2.21%)
Aug 21, 2024 42.22 43.50 41.96 43.48 309,531 +1.31(+3.11%)
Aug 20, 2024 42.48 43.26 42.10 42.17 302,943 -0.92(-2.14%)
Aug 19, 2024 42.71 43.76 42.51 43.09 319,234 +0.54(+1.27%)
Aug 16, 2024 42.41 43.40 41.85 42.55 491,861 -0.38(-0.89%)
Aug 15, 2024 41.93 43.19 41.93 42.93 471,431 +1.37(+3.30%)
Aug 14, 2024 41.67 42.59 41.22 41.56 582,409 -0.14(-0.34%)
Aug 13, 2024 40.44 42.10 40.26 41.70 487,166 +1.31(+3.24%)
Aug 12, 2024 40.50 40.73 39.83 40.39 402,514 -0.46(-1.13%)
Aug 09, 2024 40.31 41.12 39.54 40.85 587,094 +0.65(+1.62%)
Aug 08, 2024 39.51 40.62 39.23 40.20 555,467 +1.15(+2.94%)
Aug 07, 2024 40.98 40.98 38.70 39.05 494,855 -2.30(-5.56%)
Aug 06, 2024 40.13 42.14 39.74 41.35 898,257 +1.35(+3.38%)
Aug 05, 2024 37.78 40.24 36.50 40.00 1,383,816 +0.78(+1.99%)
Aug 02, 2024 39.60 39.70 37.15 39.22 1,347,707 +0.37(+0.95%)
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.