Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 46.19 47.20 46.09 47.12 8,166,727 +0.86(+1.86%)
Oct 11, 2024 45.40 46.58 45.34 46.26 8,809,010 +1.32(+2.94%)
Oct 10, 2024 44.90 45.06 44.49 44.94 5,310,539 -0.16(-0.35%)
Oct 09, 2024 44.33 45.15 44.15 45.10 6,846,407 +0.84(+1.90%)
Oct 08, 2024 44.56 44.73 44.16 44.26 4,570,845 -0.21(-0.47%)
Oct 07, 2024 44.58 44.69 44.02 44.47 5,108,385 -0.23(-0.51%)
Oct 04, 2024 44.72 44.95 44.17 44.70 5,438,258 +0.72(+1.64%)
Oct 03, 2024 44.04 44.10 43.44 43.98 4,513,142 -0.27(-0.61%)
Oct 02, 2024 44.47 44.91 44.01 44.25 6,114,293 -0.21(-0.47%)
Oct 01, 2024 45.38 45.42 44.32 44.46 6,272,963 -1.27(-2.78%)
Sep 30, 2024 45.27 45.78 44.87 45.73 7,028,329 +0.75(+1.67%)
Sep 27, 2024 45.02 45.44 44.72 44.98 6,961,257 +0.18(+0.40%)
Sep 26, 2024 44.53 44.93 43.75 44.80 9,786,683 +0.54(+1.23%)
Sep 25, 2024 45.18 45.18 44.21 44.26 6,924,245 -0.88(-1.95%)
Sep 24, 2024 45.36 45.47 44.78 45.14 6,266,478 -0.22(-0.48%)
Sep 23, 2024 45.63 45.79 45.26 45.36 5,263,343 -0.15(-0.33%)
Sep 20, 2024 45.78 45.86 45.34 45.50 11,148,806 -0.45(-0.99%)
Sep 19, 2024 45.77 46.11 45.10 45.96 9,102,119 +1.28(+2.86%)
Sep 18, 2024 44.25 45.30 44.12 44.68 11,160,481 +0.49(+1.12%)
Sep 17, 2024 44.48 44.78 44.04 44.19 6,356,671 -0.01(-0.02%)
Sep 16, 2024 44.36 44.63 43.83 44.20 10,611,200 +0.07(+0.16%)
Sep 13, 2024 43.67 44.25 43.63 44.13 8,854,631 +0.76(+1.76%)
Sep 12, 2024 44.88 45.46 43.01 43.37 14,910,614 -0.89(-2.01%)
Sep 11, 2024 44.15 44.31 43.10 44.26 8,542,454 -0.28(-0.62%)
Sep 10, 2024 44.90 44.90 43.54 44.53 7,078,447 -0.23(-0.51%)
Sep 09, 2024 44.44 44.94 44.28 44.76 7,221,823 +0.76(+1.73%)
Sep 06, 2024 45.11 45.43 43.84 44.00 7,720,298 -1.04(-2.31%)
Sep 05, 2024 46.03 46.03 44.93 45.04 6,037,813 -0.51(-1.13%)
Sep 04, 2024 45.84 46.29 45.39 45.55 6,066,278 -0.33(-0.71%)
Sep 03, 2024 46.76 46.79 45.70 45.88 8,069,044 -0.83(-1.78%)
Aug 30, 2024 46.16 46.79 45.40 46.71 14,545,172 +0.69(+1.50%)
Aug 29, 2024 45.86 46.26 45.01 46.02 7,398,065 +0.40(+0.87%)
Aug 28, 2024 45.07 45.88 45.07 45.62 6,282,946 +0.40(+0.87%)
Aug 27, 2024 45.10 45.28 44.95 45.23 5,518,749 +0.11(+0.24%)
Aug 26, 2024 45.25 45.33 44.92 45.12 5,914,786 +0.23(+0.51%)
Aug 23, 2024 44.02 45.10 43.85 44.89 5,151,160 +1.19(+2.72%)
Aug 22, 2024 43.21 43.74 43.21 43.70 4,890,715 +0.48(+1.12%)
Aug 21, 2024 43.37 43.51 42.80 43.22 4,662,854 -0.04(-0.09%)
Aug 20, 2024 43.00 43.47 42.91 43.26 6,660,624 +0.08(+0.18%)
Aug 19, 2024 42.77 43.19 42.77 43.18 4,626,246 +0.46(+1.09%)
Aug 16, 2024 42.34 42.85 42.34 42.72 5,429,210 +0.38(+0.89%)
Aug 15, 2024 42.58 42.83 42.25 42.34 6,581,723 +0.46(+1.11%)
Aug 14, 2024 41.97 42.02 41.59 41.87 8,125,511 -0.06(-0.14%)
Aug 13, 2024 41.36 41.95 40.97 41.93 7,540,187 +0.92(+2.24%)
Aug 12, 2024 41.78 42.18 40.87 41.01 7,704,650 -0.59(-1.43%)
Aug 09, 2024 41.15 41.68 41.15 41.61 6,558,696 +0.31(+0.74%)
Aug 08, 2024 41.33 41.74 41.08 41.30 6,435,207 +0.37(+0.89%)
Aug 07, 2024 41.92 42.27 40.88 40.94 6,916,000 -0.28(-0.67%)
Aug 06, 2024 40.29 41.60 40.07 41.21 9,286,875 +0.86(+2.13%)
Aug 05, 2024 40.68 40.94 39.97 40.35 11,116,386 -1.53(-3.66%)
Aug 02, 2024 42.19 42.28 41.50 41.88 8,590,336 -1.12(-2.60%)
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.