Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 40.06 40.19 38.51 39.29 487,264 -0.91(-2.26%)
Jul 31, 2024 40.08 40.76 39.50 40.20 483,910 +0.46(+1.16%)
Jul 30, 2024 40.31 40.62 39.72 39.74 272,559 -0.35(-0.87%)
Jul 29, 2024 40.88 40.96 40.02 40.09 194,634 -0.68(-1.67%)
Jul 26, 2024 40.91 41.17 40.55 40.77 237,848 +0.56(+1.39%)
Jul 25, 2024 40.14 41.14 39.67 40.21 314,224 +0.14(+0.35%)
Jul 24, 2024 40.59 40.96 39.99 40.07 239,942 -0.84(-2.05%)
Jul 23, 2024 40.15 41.34 40.15 40.91 233,691 +0.56(+1.39%)
Jul 22, 2024 40.11 40.40 39.48 40.35 175,911 +0.52(+1.31%)
Jul 19, 2024 40.18 40.18 39.46 39.83 321,618 -0.38(-0.95%)
Jul 18, 2024 40.40 41.11 40.12 40.21 206,058 -0.52(-1.28%)
Jul 17, 2024 41.59 42.13 40.72 40.73 347,919 -1.03(-2.47%)
Jul 16, 2024 40.41 41.89 40.31 41.76 356,861 +1.77(+4.43%)
Jul 15, 2024 39.14 40.20 39.03 39.99 288,609 +1.18(+3.04%)
Jul 12, 2024 39.20 39.38 38.71 38.81 256,657 -0.05(-0.13%)
Jul 11, 2024 38.59 39.29 38.43 38.86 314,541 +0.85(+2.24%)
Jul 10, 2024 37.92 38.22 37.89 38.01 269,873 +0.23(+0.61%)
Jul 09, 2024 38.35 38.61 37.74 37.78 283,707 -0.55(-1.43%)
Jul 08, 2024 38.58 38.98 38.31 38.33 230,509 +0.05(+0.13%)
Jul 05, 2024 38.25 38.47 37.88 38.28 215,726 -0.12(-0.31%)
Jul 03, 2024 38.05 38.44 37.93 38.40 120,160 +0.34(+0.89%)
Jul 02, 2024 37.55 38.18 37.43 38.06 268,329 +0.50(+1.33%)
Jul 01, 2024 38.24 38.33 37.26 37.56 307,442 -0.62(-1.62%)
Jun 28, 2024 38.37 38.89 37.74 38.18 804,117 +0.14(+0.37%)
Jun 27, 2024 38.48 38.48 37.59 38.04 441,821 -0.12(-0.31%)
Jun 26, 2024 37.29 38.45 37.19 38.16 714,161 +0.72(+1.92%)
Jun 25, 2024 35.62 38.34 35.18 37.44 1,169,738 -1.16(-3.01%)
Jun 24, 2024 38.78 39.46 38.57 38.60 1,008,451 +0.10(+0.26%)
Jun 21, 2024 38.06 38.53 37.94 38.50 806,043 -0.06(-0.16%)
Jun 20, 2024 38.50 39.04 38.42 38.56 357,349 +0.02(+0.05%)
Jun 18, 2024 38.13 38.84 38.04 38.54 297,055 +0.32(+0.84%)
Jun 17, 2024 37.78 38.50 37.78 38.22 249,060 +0.33(+0.87%)
Jun 14, 2024 38.13 38.30 37.50 37.89 408,871 -0.76(-1.97%)
Jun 13, 2024 38.44 38.67 37.82 38.65 215,696 +0.01(+0.03%)
Jun 12, 2024 38.64 39.23 38.54 38.64 194,920 +0.78(+2.06%)
Jun 11, 2024 37.68 37.92 37.44 37.86 179,936 -0.10(-0.26%)
Jun 10, 2024 37.43 37.97 37.42 37.96 248,201 +0.09(+0.24%)
Jun 07, 2024 38.06 38.28 37.73 37.87 223,888 -0.47(-1.23%)
Jun 06, 2024 38.82 38.82 37.89 38.34 286,097 -0.49(-1.26%)
Jun 05, 2024 38.46 39.02 38.31 38.83 169,321 +0.66(+1.73%)
Jun 04, 2024 38.34 38.60 37.79 38.17 269,129 -0.43(-1.11%)
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.