Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 41.59 42.35 41.26 41.49 726,919 -0.18(-0.43%)
Oct 01, 2024 42.58 42.60 41.04 41.67 1,215,958 -1.32(-3.07%)
Sep 30, 2024 42.00 43.26 41.76 42.99 880,784 +0.96(+2.28%)
Sep 27, 2024 42.07 42.36 41.58 42.03 1,031,792 +0.31(+0.74%)
Sep 26, 2024 41.27 41.92 40.75 41.72 1,293,851 +1.06(+2.61%)
Sep 25, 2024 41.89 41.89 40.61 40.66 1,262,786 -1.07(-2.56%)
Sep 24, 2024 42.31 42.64 41.54 41.73 1,003,299 -0.55(-1.30%)
Sep 23, 2024 42.87 43.14 42.07 42.28 1,035,387 -0.48(-1.12%)
Sep 20, 2024 43.57 43.57 42.73 42.76 2,088,658 -1.21(-2.75%)
Sep 19, 2024 43.55 44.19 42.98 43.97 1,547,233 +1.36(+3.19%)
Sep 18, 2024 42.29 43.77 41.63 42.61 1,476,564 +0.49(+1.16%)
Sep 17, 2024 42.00 42.70 41.75 42.12 1,124,775 +0.08(+0.19%)
Sep 16, 2024 41.65 42.27 41.29 42.04 1,112,146 +0.47(+1.13%)
Sep 13, 2024 40.36 41.58 40.36 41.57 1,596,453 +1.62(+4.06%)
Sep 12, 2024 39.75 40.10 39.26 39.95 878,257 +0.29(+0.73%)
Sep 11, 2024 39.70 39.79 38.58 39.66 977,847 -0.51(-1.27%)
Sep 10, 2024 40.11 40.19 38.80 40.17 1,229,432 +0.12(+0.30%)
Sep 09, 2024 39.98 40.32 39.64 40.05 1,138,370 +0.13(+0.33%)
Sep 06, 2024 41.08 41.39 39.83 39.92 1,095,860 -1.06(-2.59%)
Sep 05, 2024 42.18 42.23 40.91 40.98 881,972 -0.78(-1.87%)
Sep 04, 2024 42.44 42.85 41.53 41.76 891,345 -0.85(-1.99%)
Sep 03, 2024 42.92 43.50 42.44 42.61 863,956 -0.74(-1.71%)
Aug 30, 2024 43.54 43.65 42.78 43.35 552,216 +0.10(+0.23%)
Aug 29, 2024 43.61 43.72 42.97 43.25 817,504 -0.05(-0.12%)
Aug 28, 2024 42.43 43.37 42.43 43.30 771,666 +0.57(+1.33%)
Aug 27, 2024 42.68 42.88 42.19 42.73 1,278,651 -0.25(-0.58%)
Aug 26, 2024 44.08 44.16 42.94 42.98 1,062,779 -0.53(-1.22%)
Aug 23, 2024 42.00 44.23 41.97 43.51 1,181,243 +1.91(+4.59%)
Aug 22, 2024 41.59 42.25 41.50 41.60 591,979 -0.15(-0.36%)
Aug 21, 2024 41.46 41.77 40.86 41.75 600,224 +0.62(+1.51%)
Aug 20, 2024 42.02 42.02 41.06 41.13 810,211 -0.96(-2.28%)
Aug 19, 2024 42.02 42.19 41.65 42.09 1,077,016 +0.11(+0.25%)
Aug 16, 2024 41.14 42.21 41.14 41.98 1,190,954 +0.66(+1.61%)
Aug 15, 2024 40.82 41.58 40.72 41.32 1,419,380 +1.01(+2.51%)
Aug 14, 2024 40.79 40.87 40.17 40.31 831,212 -0.32(-0.79%)
Aug 13, 2024 40.39 40.78 39.75 40.63 779,158 +0.66(+1.65%)
Aug 12, 2024 41.38 41.66 39.88 39.97 1,812,323 -0.91(-2.23%)
Aug 09, 2024 41.20 41.28 40.68 40.88 1,431,942 -0.45(-1.09%)
Aug 08, 2024 41.42 41.64 40.87 41.33 848,742 +0.66(+1.62%)
Aug 07, 2024 41.90 42.00 40.50 40.67 1,075,405 -0.31(-0.76%)
Aug 06, 2024 41.32 41.99 40.85 40.98 1,552,632 -0.22(-0.53%)
Aug 05, 2024 40.65 42.23 40.20 41.20 1,599,324 -1.94(-4.50%)
Aug 02, 2024 43.20 43.48 42.19 43.14 961,283 -1.65(-3.68%)
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.