Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 44.59 45.24 42.99 43.18 123,045 -1.32(-2.97%)
Oct 08, 2024 42.89 45.34 42.27 44.50 413,355 +1.77(+4.14%)
Oct 07, 2024 43.17 43.27 42.00 42.73 102,000 -0.34(-0.79%)
Oct 04, 2024 40.75 43.61 40.65 43.07 266,222 +3.15(+7.89%)
Oct 03, 2024 40.02 41.30 39.42 39.92 110,682 -0.42(-1.04%)
Oct 02, 2024 39.62 41.65 39.27 40.34 162,201 +0.34(+0.85%)
Oct 01, 2024 39.75 40.11 38.09 40.00 237,358 +0.04(+0.10%)
Sep 30, 2024 41.89 44.42 39.12 39.96 439,807 -2.10(-4.99%)
Sep 27, 2024 40.31 42.25 40.06 42.06 204,435 +2.09(+5.23%)
Sep 26, 2024 41.13 41.66 39.76 39.97 134,974 -0.68(-1.67%)
Sep 25, 2024 41.04 41.77 40.34 40.65 109,793 -0.12(-0.29%)
Sep 24, 2024 40.09 40.87 39.16 40.77 101,086 +0.76(+1.90%)
Sep 23, 2024 41.84 42.61 39.77 40.01 186,707 -1.19(-2.89%)
Sep 20, 2024 41.45 42.38 40.64 41.20 310,362 -0.11(-0.27%)
Sep 19, 2024 40.00 41.81 39.77 41.31 412,528 +2.98(+7.77%)
Sep 18, 2024 38.18 39.71 37.57 38.33 293,914 +0.15(+0.39%)
Sep 17, 2024 37.21 38.58 36.66 38.18 286,128 +1.28(+3.47%)
Sep 16, 2024 36.20 37.58 36.20 36.90 251,259 +0.75(+2.07%)
Sep 13, 2024 35.44 36.37 35.22 36.15 122,032 +1.09(+3.11%)
Sep 12, 2024 33.99 35.32 33.99 35.06 145,229 +1.20(+3.54%)
Sep 11, 2024 32.87 34.01 31.75 33.86 127,064 +0.48(+1.44%)
Sep 10, 2024 33.09 33.44 31.83 33.38 184,733 +0.00(+0.00%)
Sep 09, 2024 34.54 34.88 33.24 33.38 156,959 -1.01(-2.94%)
Sep 06, 2024 35.53 35.83 34.05 34.39 179,161 -1.78(-4.92%)
Sep 05, 2024 36.63 37.98 35.93 36.17 194,042 -0.69(-1.87%)
Sep 04, 2024 37.11 38.51 36.07 36.86 157,182 -1.33(-3.48%)
Sep 03, 2024 37.67 38.86 36.99 38.19 203,727 +0.59(+1.57%)
Aug 30, 2024 37.61 38.50 37.26 37.60 167,561 +0.29(+0.78%)
Aug 29, 2024 36.22 37.84 36.09 37.31 146,733 +1.43(+3.99%)
Aug 28, 2024 37.11 37.40 35.48 35.88 253,644 -1.52(-4.06%)
Aug 27, 2024 39.33 39.63 37.39 37.40 161,785 -2.48(-6.22%)
Aug 26, 2024 39.68 40.82 39.02 39.88 324,598 +0.44(+1.12%)
Aug 23, 2024 39.00 40.08 38.46 39.44 443,977 +1.02(+2.65%)
Aug 22, 2024 38.75 38.95 37.34 38.42 163,602 +0.03(+0.08%)
Aug 21, 2024 37.55 38.46 36.84 38.39 149,353 +1.31(+3.53%)
Aug 20, 2024 37.99 38.68 36.91 37.08 186,785 -0.72(-1.90%)
Aug 19, 2024 36.26 37.86 35.67 37.80 205,249 +1.60(+4.42%)
Aug 16, 2024 36.10 37.62 35.63 36.20 227,063 +0.15(+0.42%)
Aug 15, 2024 37.30 37.30 35.56 36.05 253,110 +0.27(+0.75%)
Aug 14, 2024 34.93 35.85 34.00 35.78 231,117 +0.88(+2.52%)
Aug 13, 2024 31.11 35.02 30.66 34.90 383,647 +4.29(+14.02%)
Aug 12, 2024 32.48 32.50 30.20 30.61 287,788 +0.08(+0.26%)
Aug 09, 2024 31.98 32.14 30.39 30.53 117,379 -1.45(-4.53%)
Aug 08, 2024 31.88 32.63 31.30 31.98 262,937 +0.52(+1.65%)
Aug 07, 2024 32.75 33.04 30.17 31.46 318,585 +0.25(+0.80%)
Aug 06, 2024 37.20 37.84 28.74 31.21 888,553 +0.63(+2.06%)
Aug 05, 2024 30.01 32.60 29.52 30.58 677,912 -2.73(-8.18%)
Aug 02, 2024 33.51 33.77 31.89 33.30 344,322 -1.51(-4.32%)
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.