Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 44.03 44.36 43.62 44.12 449,361 +0.21(+0.48%)
Oct 30, 2024 44.46 44.76 43.88 43.91 323,960 -0.73(-1.64%)
Oct 29, 2024 44.40 44.64 44.07 44.64 311,112 -0.17(-0.38%)
Oct 28, 2024 45.10 45.12 44.42 44.81 328,157 +0.04(+0.09%)
Oct 25, 2024 44.07 45.17 44.01 44.77 380,110 +1.03(+2.35%)
Oct 24, 2024 43.30 43.75 42.66 43.74 337,034 +0.25(+0.57%)
Oct 23, 2024 43.58 43.59 43.15 43.49 318,405 -0.22(-0.50%)
Oct 22, 2024 44.17 44.51 43.71 43.71 548,088 -0.50(-1.13%)
Oct 21, 2024 44.12 44.88 43.68 44.21 547,814 +0.18(+0.41%)
Oct 18, 2024 44.44 44.55 43.51 44.03 768,412 -0.55(-1.23%)
Oct 17, 2024 42.95 44.63 42.95 44.58 537,432 +1.52(+3.53%)
Oct 16, 2024 38.90 43.38 38.36 43.06 968,459 -0.47(-1.08%)
Oct 15, 2024 43.82 44.16 43.41 43.53 487,156 -0.38(-0.87%)
Oct 14, 2024 43.73 44.05 43.40 43.91 325,960 +0.18(+0.41%)
Oct 11, 2024 42.53 43.90 42.53 43.73 227,515 +1.21(+2.85%)
Oct 10, 2024 41.91 42.52 41.72 42.52 325,277 +0.23(+0.54%)
Oct 09, 2024 42.17 42.77 42.12 42.29 282,100 +0.00(+0.00%)
Oct 08, 2024 42.92 42.92 42.19 42.29 280,847 -0.44(-1.03%)
Oct 07, 2024 42.38 42.76 42.19 42.73 277,395 +0.07(+0.16%)
Oct 04, 2024 42.21 42.71 41.84 42.66 233,050 +1.06(+2.55%)
Oct 03, 2024 41.64 41.83 41.33 41.60 336,451 -0.18(-0.43%)
Oct 02, 2024 41.69 42.21 41.66 41.78 249,530 -0.10(-0.24%)
Oct 01, 2024 41.75 41.95 40.93 41.88 278,783 -0.01(-0.02%)
Sep 30, 2024 41.63 42.00 41.48 41.89 260,133 +0.03(+0.07%)
Sep 27, 2024 42.02 42.58 41.74 41.86 248,242 +0.15(+0.36%)
Sep 26, 2024 42.99 43.00 41.71 41.71 307,993 -0.80(-1.88%)
Sep 25, 2024 42.00 42.99 41.67 42.51 317,389 +0.54(+1.29%)
Sep 24, 2024 41.91 42.08 41.63 41.97 260,634 +0.25(+0.60%)
Sep 23, 2024 42.16 42.48 41.71 41.72 191,312 -0.20(-0.48%)
Sep 20, 2024 41.95 42.46 41.51 41.92 962,413 -0.09(-0.21%)
Sep 19, 2024 42.41 42.86 41.86 42.01 267,713 +0.55(+1.33%)
Sep 18, 2024 41.72 41.85 41.12 41.46 366,689 -0.09(-0.22%)
Sep 17, 2024 41.97 42.22 41.32 41.55 292,862 -0.02(-0.05%)
Sep 16, 2024 41.44 41.74 40.97 41.57 166,765 +0.36(+0.87%)
Sep 13, 2024 40.63 41.35 40.46 41.21 169,936 +1.02(+2.54%)
Sep 12, 2024 39.80 40.25 39.44 40.19 143,772 +0.68(+1.72%)
Sep 11, 2024 38.94 39.66 38.42 39.51 207,060 +0.41(+1.05%)
Sep 10, 2024 39.42 39.72 38.82 39.10 329,023 -0.20(-0.51%)
Sep 09, 2024 39.26 39.55 38.89 39.30 459,438 +0.13(+0.33%)
Sep 06, 2024 39.83 40.06 39.10 39.17 214,297 -0.76(-1.90%)
Sep 05, 2024 40.14 40.23 39.70 39.93 241,446 +0.01(+0.03%)
Sep 04, 2024 39.65 40.10 39.61 39.92 262,801 +0.05(+0.13%)
Sep 03, 2024 40.79 40.88 39.66 39.87 287,935 -1.37(-3.32%)
Aug 30, 2024 41.01 41.36 40.46 41.24 339,141 +0.53(+1.30%)
Aug 29, 2024 40.66 41.36 40.30 40.71 347,047 +0.40(+0.99%)
Aug 28, 2024 40.62 40.69 40.16 40.31 169,242 -0.34(-0.84%)
Aug 27, 2024 40.66 40.87 40.33 40.65 157,661 -0.19(-0.47%)
Aug 26, 2024 41.00 41.21 40.76 40.84 136,989 +0.13(+0.32%)
Aug 23, 2024 40.38 41.11 40.17 40.71 167,900 +0.66(+1.65%)
Aug 22, 2024 40.13 40.31 39.92 40.05 89,789 -0.09(-0.22%)
Aug 21, 2024 40.07 40.52 39.87 40.14 125,034 +0.38(+0.96%)
Aug 20, 2024 40.06 40.16 39.72 39.76 155,878 -0.51(-1.27%)
Aug 19, 2024 40.40 40.40 39.94 40.27 149,446 +0.06(+0.15%)
Aug 16, 2024 40.15 40.21 39.75 40.21 213,408 +0.02(+0.05%)
Aug 15, 2024 40.52 40.58 40.06 40.19 207,249 +0.52(+1.31%)
Aug 14, 2024 40.31 40.31 39.61 39.67 151,544 -0.48(-1.20%)
Aug 13, 2024 40.38 40.38 39.99 40.15 264,666 +0.18(+0.45%)
Aug 12, 2024 40.36 40.36 39.84 39.97 157,677 -0.34(-0.84%)
Aug 09, 2024 40.11 40.32 39.88 40.31 151,342 +0.15(+0.37%)
Aug 08, 2024 39.49 40.17 39.44 40.16 160,398 +0.94(+2.40%)
Aug 07, 2024 39.05 39.39 38.52 39.22 332,345 +0.70(+1.82%)
Aug 06, 2024 38.06 39.02 37.94 38.52 188,904 +0.50(+1.32%)
Aug 05, 2024 37.38 38.43 36.77 38.02 336,566 -0.68(-1.76%)
Aug 02, 2024 38.09 38.81 37.79 38.70 288,410 -0.59(-1.50%)
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.