Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 40.72 40.98 40.25 40.27 292,556 -0.53(-1.30%)
Oct 30, 2024 40.11 41.34 40.11 40.80 291,697 +0.50(+1.24%)
Oct 29, 2024 40.32 40.76 40.12 40.30 313,163 -0.33(-0.81%)
Oct 28, 2024 39.81 40.82 39.77 40.63 415,129 +1.66(+4.26%)
Oct 25, 2024 39.61 40.00 38.89 38.97 309,523 -0.84(-2.11%)
Oct 24, 2024 39.68 40.00 39.09 39.81 318,153 +0.26(+0.66%)
Oct 23, 2024 39.76 40.09 39.11 39.55 313,760 -0.55(-1.37%)
Oct 22, 2024 39.73 40.26 39.72 40.10 420,528 +0.41(+1.03%)
Oct 21, 2024 40.69 40.69 39.67 39.69 345,726 -1.07(-2.63%)
Oct 18, 2024 41.67 41.67 40.69 40.76 421,583 -0.81(-1.95%)
Oct 17, 2024 41.24 41.72 40.90 41.57 399,155 +0.22(+0.53%)
Oct 16, 2024 42.87 43.73 41.14 41.35 500,661 -3.51(-7.82%)
Oct 15, 2024 44.55 46.01 44.38 44.86 306,992 +0.45(+1.01%)
Oct 14, 2024 44.27 44.56 43.86 44.41 230,677 +0.26(+0.59%)
Oct 11, 2024 42.95 44.29 42.95 44.15 158,387 +1.40(+3.27%)
Oct 10, 2024 42.25 42.76 42.05 42.75 160,786 +0.13(+0.31%)
Oct 09, 2024 42.20 43.02 42.20 42.62 133,388 +0.28(+0.66%)
Oct 08, 2024 42.87 42.90 42.32 42.34 161,676 -0.35(-0.82%)
Oct 07, 2024 42.80 42.92 42.25 42.69 167,098 -0.37(-0.86%)
Oct 04, 2024 43.30 43.30 42.75 43.06 228,588 +0.66(+1.56%)
Oct 03, 2024 42.13 42.65 42.03 42.40 138,335 +0.15(+0.36%)
Oct 02, 2024 42.96 43.01 42.08 42.25 247,964 -0.46(-1.08%)
Oct 01, 2024 44.59 44.60 42.67 42.71 180,931 -2.21(-4.92%)
Sep 30, 2024 44.21 45.22 44.14 44.92 194,979 +0.76(+1.72%)
Sep 27, 2024 44.31 44.94 44.05 44.16 164,881 +0.03(+0.07%)
Sep 26, 2024 44.20 44.43 43.95 44.13 208,896 +0.35(+0.80%)
Sep 25, 2024 43.79 43.86 43.48 43.78 226,473 -0.13(-0.29%)
Sep 24, 2024 44.19 44.33 43.85 43.91 194,342 -0.33(-0.74%)
Sep 23, 2024 44.71 44.79 44.09 44.24 320,096 -0.19(-0.43%)
Sep 20, 2024 44.90 44.97 44.25 44.43 963,672 -0.67(-1.48%)
Sep 19, 2024 45.30 45.67 44.58 45.09 214,540 +0.74(+1.66%)
Sep 18, 2024 44.15 45.64 43.57 44.36 261,080 +0.22(+0.50%)
Sep 17, 2024 44.45 45.22 43.95 44.14 166,908 +0.14(+0.32%)
Sep 16, 2024 43.85 44.28 43.12 44.00 161,396 +0.38(+0.87%)
Sep 13, 2024 43.35 43.76 43.12 43.62 210,699 +0.79(+1.83%)
Sep 12, 2024 43.06 43.06 42.32 42.84 156,687 +0.09(+0.21%)
Sep 11, 2024 42.54 42.84 41.54 42.75 178,288 -0.24(-0.56%)
Sep 10, 2024 43.49 43.63 42.10 42.99 228,907 -0.48(-1.10%)
Sep 09, 2024 43.57 43.81 43.14 43.46 197,391 -0.11(-0.25%)
Sep 06, 2024 45.53 45.53 43.35 43.57 189,262 -0.72(-1.62%)
Sep 05, 2024 44.78 44.78 43.85 44.29 211,597 -0.19(-0.42%)
Sep 04, 2024 44.83 45.17 44.17 44.48 120,551 -0.66(-1.45%)
Sep 03, 2024 45.37 45.81 44.79 45.13 188,491 -0.60(-1.30%)
Aug 30, 2024 45.14 45.74 44.86 45.73 186,845 +0.71(+1.57%)
Aug 29, 2024 45.61 45.61 44.77 45.03 158,446 -0.28(-0.61%)
Aug 28, 2024 44.68 45.49 44.68 45.30 142,622 +0.60(+1.33%)
Aug 27, 2024 44.51 44.98 43.67 44.71 170,500 -0.13(-0.29%)
Aug 26, 2024 45.39 45.62 44.79 44.84 207,665 +0.14(+0.31%)
Aug 23, 2024 43.32 45.45 43.28 44.70 227,835 +1.78(+4.15%)
Aug 22, 2024 42.82 43.30 42.62 42.92 100,976 +0.21(+0.49%)
Aug 21, 2024 42.68 42.77 42.15 42.71 108,758 +0.25(+0.59%)
Aug 20, 2024 43.09 43.09 42.45 42.46 120,318 -0.74(-1.70%)
Aug 19, 2024 43.16 43.29 42.76 43.20 110,959 +0.20(+0.46%)
Aug 16, 2024 42.16 43.30 42.16 43.00 237,843 +0.79(+1.86%)
Aug 15, 2024 42.70 43.26 42.18 42.21 185,916 +0.50(+1.19%)
Aug 14, 2024 42.30 42.30 41.32 41.71 104,424 -0.32(-0.76%)
Aug 13, 2024 41.64 42.11 41.05 42.03 129,669 +0.84(+2.03%)
Aug 12, 2024 41.71 42.64 40.94 41.20 331,862 -0.36(-0.86%)
Aug 09, 2024 41.42 41.64 41.09 41.55 109,565 +0.08(+0.19%)
Aug 08, 2024 41.74 41.81 40.94 41.48 124,704 +0.34(+0.82%)
Aug 07, 2024 42.04 42.11 40.77 41.14 142,125 -0.40(-0.96%)
Aug 06, 2024 40.87 42.11 40.56 41.53 251,928 +0.43(+1.04%)
Aug 05, 2024 40.52 41.34 39.06 41.11 313,937 -1.16(-2.75%)
Aug 02, 2024 42.24 42.68 41.43 42.27 230,890 -1.46(-3.34%)
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.