Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 44.56 45.17 44.37 44.91 2,525,260 +0.37(+0.83%)
Oct 01, 2024 45.09 45.13 44.29 44.54 3,752,955 -0.61(-1.35%)
Sep 30, 2024 44.90 45.16 44.59 45.15 3,725,745 +0.28(+0.62%)
Sep 27, 2024 45.42 45.46 44.65 44.87 3,940,370 -0.41(-0.91%)
Sep 26, 2024 45.01 45.33 45.01 45.28 3,767,411 +0.61(+1.37%)
Sep 25, 2024 45.43 45.43 44.54 44.67 4,261,980 -0.62(-1.37%)
Sep 24, 2024 44.91 45.60 44.61 45.29 4,179,049 +0.64(+1.43%)
Sep 23, 2024 44.63 44.85 44.47 44.65 4,122,368 +0.15(+0.34%)
Sep 20, 2024 44.06 44.52 44.01 44.50 10,034,485 +0.07(+0.16%)
Sep 19, 2024 44.88 45.25 43.76 44.43 7,478,767 +1.01(+2.33%)
Sep 18, 2024 43.37 43.86 43.17 43.42 3,847,253 +0.12(+0.28%)
Sep 17, 2024 43.00 43.60 43.00 43.30 4,436,311 +0.39(+0.91%)
Sep 16, 2024 42.48 42.97 42.27 42.91 3,699,810 +0.41(+0.96%)
Sep 13, 2024 42.10 42.61 42.05 42.50 3,372,779 +0.64(+1.53%)
Sep 12, 2024 41.81 41.89 41.19 41.86 2,418,223 +0.01(+0.02%)
Sep 11, 2024 41.14 41.89 40.75 41.85 5,661,837 +0.69(+1.68%)
Sep 10, 2024 40.94 41.30 40.73 41.16 3,646,209 +0.19(+0.46%)
Sep 09, 2024 40.70 41.22 40.61 40.97 2,936,026 +0.33(+0.81%)
Sep 06, 2024 41.68 42.15 40.34 40.64 4,653,317 -0.73(-1.76%)
Sep 05, 2024 41.21 41.67 40.97 41.37 4,030,192 +0.13(+0.32%)
Sep 04, 2024 40.85 41.31 40.69 41.24 3,493,491 +0.57(+1.40%)
Sep 03, 2024 41.33 41.53 40.56 40.67 4,885,294 -1.18(-2.82%)
Aug 30, 2024 41.89 41.92 41.09 41.85 5,231,422 -0.02(-0.05%)
Aug 29, 2024 42.47 42.67 41.78 41.87 4,482,697 -0.45(-1.06%)
Aug 28, 2024 42.55 42.60 42.02 42.32 3,726,557 -0.20(-0.47%)
Aug 27, 2024 42.22 42.56 41.88 42.52 4,120,206 +0.30(+0.71%)
Aug 26, 2024 42.14 42.37 41.93 42.22 2,607,208 +0.28(+0.67%)
Aug 23, 2024 41.60 42.02 41.49 41.94 2,893,103 +0.67(+1.62%)
Aug 22, 2024 41.89 42.08 41.21 41.27 3,736,356 -0.81(-1.92%)
Aug 21, 2024 41.21 42.10 41.20 42.08 4,556,470 +1.35(+3.31%)
Aug 20, 2024 40.59 40.79 40.35 40.73 3,182,045 +0.12(+0.30%)
Aug 19, 2024 40.16 40.63 39.99 40.61 2,851,090 +0.41(+1.02%)
Aug 16, 2024 40.20 40.29 39.75 40.20 4,741,779 -0.06(-0.15%)
Aug 15, 2024 39.82 40.56 39.82 40.26 5,466,090 +0.67(+1.69%)
Aug 14, 2024 39.68 39.83 39.27 39.59 4,456,681 -0.18(-0.45%)
Aug 13, 2024 39.42 40.04 39.29 39.77 5,439,205 +0.46(+1.17%)
Aug 12, 2024 38.49 39.36 38.49 39.31 4,119,689 +0.86(+2.24%)
Aug 09, 2024 38.54 38.73 38.31 38.45 3,163,750 -0.16(-0.41%)
Aug 08, 2024 38.10 38.65 38.01 38.61 4,128,011 +0.76(+2.01%)
Aug 07, 2024 38.87 38.93 37.76 37.85 5,979,339 -0.48(-1.25%)
Aug 06, 2024 38.13 38.70 37.89 38.33 7,388,109 +0.57(+1.51%)
Aug 05, 2024 37.85 38.12 37.18 37.76 6,816,233 -1.18(-3.03%)
Aug 02, 2024 39.46 39.59 38.53 38.94 6,594,549 -1.10(-2.75%)
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.