Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 43.67 44.15 43.53 44.05 1,014,737 +0.27(+0.62%)
Oct 08, 2024 44.02 44.05 43.58 43.78 1,144,603 -0.37(-0.84%)
Oct 07, 2024 44.89 44.89 43.91 44.15 1,834,887 -0.51(-1.14%)
Oct 04, 2024 45.09 45.09 44.43 44.66 949,431 -0.19(-0.42%)
Oct 03, 2024 44.84 45.18 44.60 44.85 1,173,803 +0.11(+0.25%)
Oct 02, 2024 44.98 44.98 44.61 44.74 997,745 +0.06(+0.13%)
Oct 01, 2024 44.44 44.85 44.41 44.68 1,036,302 +0.22(+0.49%)
Sep 30, 2024 44.84 44.93 44.26 44.46 1,317,419 -0.22(-0.49%)
Sep 27, 2024 44.26 44.81 44.26 44.68 1,009,480 +0.22(+0.49%)
Sep 26, 2024 44.76 44.90 44.27 44.46 1,552,732 -0.43(-0.96%)
Sep 25, 2024 45.24 45.24 44.77 44.89 915,545 -0.20(-0.44%)
Sep 24, 2024 45.00 45.09 44.54 45.09 1,122,038 +0.41(+0.92%)
Sep 23, 2024 44.32 44.73 44.24 44.68 1,045,687 +0.48(+1.09%)
Sep 20, 2024 44.20 44.30 43.91 44.20 1,923,933 +0.07(+0.16%)
Sep 19, 2024 44.38 44.59 44.07 44.13 1,629,003 +0.08(+0.18%)
Sep 18, 2024 43.97 44.49 43.62 44.05 1,258,213 +0.19(+0.43%)
Sep 17, 2024 43.87 44.01 43.62 43.86 1,253,304 +0.02(+0.05%)
Sep 16, 2024 43.97 44.09 43.68 43.84 958,421 +0.06(+0.14%)
Sep 13, 2024 43.35 43.82 43.35 43.78 1,075,774 +0.47(+1.09%)
Sep 12, 2024 42.98 43.35 42.92 43.31 1,139,822 +0.48(+1.12%)
Sep 11, 2024 42.56 42.98 42.29 42.83 780,456 +0.08(+0.19%)
Sep 10, 2024 42.70 42.80 42.40 42.75 1,281,938 +0.18(+0.42%)
Sep 09, 2024 42.84 42.91 42.35 42.57 1,370,057 -0.05(-0.12%)
Sep 06, 2024 43.00 43.25 42.54 42.62 1,772,502 -0.34(-0.79%)
Sep 05, 2024 42.67 43.03 42.57 42.96 1,043,039 +0.53(+1.25%)
Sep 04, 2024 42.70 43.00 42.40 42.43 980,983 -0.21(-0.49%)
Sep 03, 2024 42.70 42.77 42.06 42.64 1,060,605 -0.24(-0.56%)
Aug 30, 2024 42.75 43.06 42.71 42.88 1,072,390 +0.13(+0.30%)
Aug 29, 2024 42.20 42.81 42.19 42.75 1,315,555 +0.67(+1.59%)
Aug 28, 2024 42.47 42.47 41.83 42.08 1,473,994 -0.28(-0.66%)
Aug 27, 2024 42.83 43.01 42.25 42.36 1,353,803 -0.49(-1.14%)
Aug 26, 2024 42.61 43.03 42.61 42.85 1,049,807 +0.22(+0.52%)
Aug 23, 2024 42.35 42.78 42.35 42.63 939,854 +0.30(+0.71%)
Aug 22, 2024 42.18 42.53 42.18 42.33 823,882 +0.17(+0.40%)
Aug 21, 2024 42.11 42.25 41.92 42.16 1,053,149 +0.11(+0.26%)
Aug 20, 2024 42.55 42.61 41.94 42.05 980,583 -0.55(-1.29%)
Aug 19, 2024 42.31 42.92 42.22 42.60 1,442,713 +0.21(+0.50%)
Aug 16, 2024 41.90 42.39 41.80 42.39 1,635,137 +0.54(+1.29%)
Aug 15, 2024 41.49 42.02 41.37 41.85 2,844,641 +0.44(+1.06%)
Aug 14, 2024 40.85 41.68 40.73 41.41 2,346,373 +0.79(+1.94%)
Aug 13, 2024 40.35 40.84 39.95 40.62 3,765,838 +0.18(+0.45%)
Aug 12, 2024 40.80 41.03 40.30 40.44 2,074,890 -0.32(-0.79%)
Aug 09, 2024 41.19 41.19 40.43 40.76 2,627,869 -0.50(-1.21%)
Aug 08, 2024 40.61 41.48 40.48 41.26 1,865,169 +0.68(+1.67%)
Aug 07, 2024 41.79 41.79 40.44 40.58 3,359,143 -0.20(-0.48%)
Aug 06, 2024 41.47 41.83 40.16 40.78 3,322,186 +0.48(+1.19%)
Aug 05, 2024 40.25 40.67 39.34 40.30 2,839,662 -0.97(-2.35%)
Aug 02, 2024 41.61 41.69 40.95 41.27 2,119,786 -0.45(-1.08%)
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.