Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 40.50 42.24 40.50 42.06 13,600 +1.99(+4.97%)
Oct 10, 2024 40.52 41.27 39.61 40.07 32,495 -0.45(-1.11%)
Oct 09, 2024 40.60 41.75 40.52 40.52 22,515 -0.98(-2.36%)
Oct 08, 2024 41.75 42.16 41.22 41.50 23,477 -0.25(-0.60%)
Oct 07, 2024 41.65 42.50 41.51 41.75 22,240 +0.24(+0.58%)
Oct 04, 2024 40.95 41.69 40.60 41.51 17,368 +1.09(+2.70%)
Oct 03, 2024 40.00 40.99 39.85 40.42 22,811 -0.69(-1.68%)
Oct 02, 2024 40.96 41.24 40.00 41.11 35,659 -0.14(-0.34%)
Oct 01, 2024 42.40 42.40 40.98 41.25 34,570 -0.56(-1.34%)
Sep 30, 2024 41.74 42.25 41.66 41.81 81,514 -1.03(-2.42%)
Sep 27, 2024 43.10 43.24 42.44 42.84 37,774 -2.62(-5.75%)
Sep 26, 2024 45.28 45.46 44.30 45.46 114,699 +1.46(+3.32%)
Sep 25, 2024 44.17 44.44 43.76 44.00 20,945 -0.30(-0.68%)
Sep 24, 2024 44.39 44.39 43.51 44.30 25,527 +0.52(+1.19%)
Sep 23, 2024 44.33 44.33 43.32 43.78 28,082 +0.07(+0.16%)
Sep 20, 2024 43.81 43.81 42.98 43.71 18,374 +0.43(+0.99%)
Sep 19, 2024 43.87 44.25 43.26 43.28 23,047 +0.67(+1.57%)
Sep 18, 2024 42.41 43.23 41.75 42.61 10,559 -0.48(-1.11%)
Sep 17, 2024 41.74 43.23 41.71 43.09 20,517 +1.52(+3.66%)
Sep 16, 2024 42.00 42.00 40.36 41.57 26,881 -1.01(-2.37%)
Sep 13, 2024 41.38 42.58 40.72 42.58 20,853 +1.08(+2.60%)
Sep 12, 2024 41.12 41.50 40.31 41.50 16,496 +0.28(+0.68%)
Sep 11, 2024 41.00 41.22 39.31 41.22 19,066 +0.22(+0.54%)
Sep 10, 2024 40.98 41.00 39.95 41.00 17,432 -0.17(-0.41%)
Sep 09, 2024 39.16 41.17 38.60 41.17 28,863 +3.67(+9.79%)
Sep 06, 2024 39.56 39.79 37.50 37.50 50,272 -1.97(-4.99%)
Sep 05, 2024 39.85 40.37 39.40 39.47 48,281 -1.93(-4.66%)
Sep 04, 2024 40.38 41.40 39.60 41.40 36,145 +0.60(+1.47%)
Sep 03, 2024 42.39 42.39 40.59 40.80 34,352 -0.65(-1.57%)
Aug 30, 2024 42.80 42.80 41.00 41.45 71,482 -0.14(-0.34%)
Aug 29, 2024 42.69 43.32 41.59 41.59 60,037 -1.58(-3.66%)
Aug 28, 2024 43.62 43.67 41.71 43.17 100,219 -0.74(-1.69%)
Aug 27, 2024 44.34 44.56 43.56 43.91 60,130 -0.97(-2.17%)
Aug 26, 2024 44.59 44.88 44.05 44.88 40,838 +0.54(+1.22%)
Aug 23, 2024 43.52 44.34 42.99 44.34 22,123 +2.22(+5.26%)
Aug 22, 2024 43.03 43.03 42.13 42.13 23,632 -1.61(-3.68%)
Aug 21, 2024 43.02 43.74 42.07 43.74 20,858 +1.39(+3.28%)
Aug 20, 2024 44.80 44.80 41.76 42.35 22,273 -1.35(-3.09%)
Aug 19, 2024 42.41 43.70 41.31 43.70 38,588 +1.32(+3.12%)
Aug 16, 2024 42.58 42.58 41.40 42.38 27,888 +0.57(+1.36%)
Aug 15, 2024 42.74 42.74 40.73 41.81 25,770 -0.05(-0.12%)
Aug 14, 2024 43.73 43.73 41.53 41.86 25,730 -1.87(-4.28%)
Aug 13, 2024 43.31 43.73 41.69 43.73 25,075 +2.26(+5.44%)
Aug 12, 2024 41.47 43.07 41.38 41.47 46,945 -1.18(-2.76%)
Aug 09, 2024 41.39 43.09 41.39 42.65 20,385 +0.80(+1.91%)
Aug 08, 2024 39.31 42.23 39.31 41.85 24,614 +3.02(+7.77%)
Aug 07, 2024 41.21 41.21 38.72 38.83 25,879 -1.55(-3.84%)
Aug 06, 2024 39.09 40.50 38.78 40.38 27,242 +2.30(+6.05%)
Aug 05, 2024 42.35 42.35 36.15 38.08 68,130 -6.40(-14.39%)
Aug 02, 2024 46.35 46.35 43.95 44.48 32,985 -0.36(-0.80%)
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.