Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 40.75 40.77 39.91 39.95 621,344 -0.47(-1.16%)
Oct 31, 2024 41.70 41.80 40.17 40.42 903,400 -0.88(-2.13%)
Oct 30, 2024 41.44 42.27 41.26 41.30 622,595 -0.30(-0.72%)
Oct 29, 2024 40.49 41.90 40.49 41.60 1,122,468 +1.05(+2.59%)
Oct 28, 2024 39.36 42.52 38.85 40.55 2,859,765 +1.64(+4.21%)
Oct 25, 2024 39.07 39.67 38.49 38.91 359,297 +0.24(+0.62%)
Oct 24, 2024 38.53 38.94 38.23 38.67 324,617 +0.41(+1.07%)
Oct 23, 2024 38.28 38.50 37.76 38.26 461,337 -0.41(-1.06%)
Oct 22, 2024 38.93 39.11 38.53 38.67 297,579 -0.32(-0.82%)
Oct 21, 2024 39.79 40.12 38.80 38.99 400,445 -0.81(-2.04%)
Oct 18, 2024 40.48 40.59 39.69 39.80 502,305 -0.39(-0.97%)
Oct 17, 2024 40.29 40.33 39.67 40.19 285,871 +0.03(+0.07%)
Oct 16, 2024 41.59 41.62 40.07 40.16 753,535 -0.12(-0.30%)
Oct 15, 2024 40.25 40.97 40.01 40.28 575,088 -0.28(-0.69%)
Oct 14, 2024 40.86 41.09 40.13 40.56 348,097 -0.15(-0.37%)
Oct 11, 2024 40.48 41.13 40.20 40.71 291,764 +0.20(+0.49%)
Oct 10, 2024 39.50 40.61 39.35 40.51 451,877 +0.24(+0.60%)
Oct 09, 2024 38.76 40.36 38.58 40.27 602,844 +1.73(+4.49%)
Oct 08, 2024 38.40 39.02 38.06 38.54 441,787 +0.11(+0.29%)
Oct 07, 2024 38.98 39.17 38.10 38.43 722,660 -0.73(-1.86%)
Oct 04, 2024 38.44 39.30 37.90 39.16 476,172 +1.55(+4.12%)
Oct 03, 2024 39.00 39.07 37.56 37.61 636,467 -1.59(-4.06%)
Oct 02, 2024 38.52 39.54 38.35 39.20 517,614 +0.25(+0.64%)
Oct 01, 2024 40.08 40.20 38.70 38.95 1,063,971 -0.94(-2.36%)
Sep 30, 2024 38.27 40.27 37.68 39.89 1,116,697 +2.53(+6.77%)
Sep 27, 2024 37.42 38.02 37.04 37.36 694,682 +0.36(+0.97%)
Sep 26, 2024 36.20 37.14 35.35 37.00 651,969 +1.50(+4.23%)
Sep 25, 2024 36.33 36.33 34.92 35.50 720,295 -0.77(-2.12%)
Sep 24, 2024 36.03 36.79 35.74 36.27 809,933 +0.49(+1.37%)
Sep 23, 2024 35.22 35.82 34.83 35.78 1,045,339 +0.58(+1.65%)
Sep 20, 2024 33.81 35.28 33.57 35.20 1,478,046 +0.85(+2.47%)
Sep 19, 2024 34.81 35.00 34.24 34.35 686,968 +0.52(+1.54%)
Sep 18, 2024 33.96 34.98 33.50 33.83 483,498 -0.41(-1.20%)
Sep 17, 2024 34.78 34.78 34.06 34.24 473,080 -0.32(-0.93%)
Sep 16, 2024 33.99 34.65 33.76 34.56 736,338 +0.35(+1.02%)
Sep 13, 2024 33.87 34.40 33.69 34.21 543,580 +0.93(+2.79%)
Sep 12, 2024 34.39 34.58 33.23 33.28 443,482 -0.73(-2.15%)
Sep 11, 2024 33.52 34.08 33.15 34.01 496,794 +0.26(+0.77%)
Sep 10, 2024 34.67 34.78 33.61 33.75 663,471 -0.95(-2.74%)
Sep 09, 2024 34.62 34.86 34.29 34.70 898,272 -0.06(-0.17%)
Sep 06, 2024 36.25 36.34 34.65 34.76 481,498 -1.42(-3.92%)
Sep 05, 2024 36.66 37.02 35.89 36.18 435,875 -0.53(-1.44%)
Sep 04, 2024 36.51 36.78 35.66 36.71 912,839 +0.07(+0.19%)
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.