Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 48.30 50.48 47.50 47.50 35,096 -0.50(-1.04%)
Oct 10, 2024 45.70 48.46 45.00 48.00 51,661 +2.33(+5.10%)
Oct 09, 2024 43.38 45.76 43.37 45.67 22,169 +2.47(+5.72%)
Oct 08, 2024 43.22 45.00 43.20 43.20 21,229 -0.30(-0.69%)
Oct 07, 2024 43.74 44.99 42.23 43.50 29,257 +0.27(+0.62%)
Oct 04, 2024 46.00 46.00 43.23 43.23 35,408 -2.48(-5.43%)
Oct 03, 2024 45.05 46.51 43.86 45.71 40,439 +0.77(+1.71%)
Oct 02, 2024 43.50 45.06 42.31 44.94 35,874 +1.79(+4.15%)
Oct 01, 2024 41.79 43.44 41.08 43.15 33,604 +1.46(+3.50%)
Sep 30, 2024 41.49 42.50 40.95 41.69 50,767 +0.67(+1.63%)
Sep 27, 2024 38.71 41.15 38.01 41.02 51,349 +2.66(+6.93%)
Sep 26, 2024 37.65 38.36 36.88 38.36 34,433 +1.32(+3.56%)
Sep 25, 2024 38.19 38.19 35.00 37.04 40,312 -1.15(-3.01%)
Sep 24, 2024 37.65 38.71 36.50 38.19 39,660 +0.94(+2.52%)
Sep 23, 2024 36.00 37.25 35.76 37.25 39,133 +1.38(+3.85%)
Sep 20, 2024 35.62 36.04 34.34 35.87 31,400 +0.32(+0.90%)
Sep 19, 2024 35.17 36.07 35.01 35.55 17,955 +0.70(+2.01%)
Sep 18, 2024 36.02 36.45 34.69 34.85 30,322 +0.00(+0.00%)
Sep 17, 2024 35.20 36.12 34.51 34.85 23,508 -0.35(-0.99%)
Sep 16, 2024 36.00 36.60 34.75 35.20 19,162 -0.79(-2.20%)
Sep 13, 2024 33.99 36.00 33.99 35.99 16,759 +1.98(+5.82%)
Sep 12, 2024 33.76 34.01 33.56 34.01 7,874 +0.21(+0.62%)
Sep 11, 2024 33.76 33.87 33.00 33.80 11,383 +0.22(+0.66%)
Sep 10, 2024 33.49 33.67 33.11 33.58 4,570 -0.20(-0.59%)
Sep 09, 2024 34.12 34.90 33.02 33.78 8,121 +0.47(+1.41%)
Sep 06, 2024 35.06 35.06 33.10 33.31 12,323 -1.69(-4.83%)
Sep 05, 2024 35.11 35.85 34.51 35.00 16,287 +0.40(+1.16%)
Sep 04, 2024 34.81 35.43 34.60 34.60 10,037 -0.51(-1.45%)
Sep 03, 2024 36.73 37.39 33.61 35.11 44,739 -2.40(-6.40%)
Aug 30, 2024 36.97 37.51 36.53 37.51 12,609 +0.68(+1.85%)
Aug 29, 2024 36.22 37.25 36.22 36.83 8,169 +0.53(+1.46%)
Aug 28, 2024 36.96 37.81 36.12 36.30 7,899 -1.02(-2.73%)
Aug 27, 2024 37.51 37.55 36.09 37.32 34,204 -0.24(-0.64%)
Aug 26, 2024 37.00 37.75 36.69 37.56 43,162 +1.03(+2.82%)
Aug 23, 2024 37.43 38.49 36.53 36.53 21,959 -1.13(-3.00%)
Aug 22, 2024 37.50 38.13 37.21 37.66 10,684 +0.62(+1.67%)
Aug 21, 2024 37.15 38.19 36.91 37.04 19,777 +0.14(+0.38%)
Aug 20, 2024 35.49 37.44 35.49 36.90 28,556 +1.41(+3.97%)
Aug 19, 2024 36.07 36.72 35.49 35.49 23,496 -0.37(-1.03%)
Aug 16, 2024 35.01 36.25 34.38 35.86 16,590 +0.85(+2.43%)
Aug 15, 2024 36.27 36.27 33.96 35.01 36,572 -0.41(-1.16%)
Aug 14, 2024 35.00 36.00 33.46 35.42 40,339 +3.53(+11.07%)
Aug 13, 2024 30.00 33.25 29.85 31.89 31,181 +2.21(+7.43%)
Aug 12, 2024 30.30 31.49 28.72 29.68 15,105 -0.80(-2.64%)
Aug 09, 2024 30.62 32.11 30.18 30.49 27,696 -0.81(-2.59%)
Aug 08, 2024 31.64 32.20 30.60 31.30 17,942 +0.71(+2.32%)
Aug 07, 2024 32.28 33.21 30.59 30.59 26,978 -1.21(-3.81%)
Aug 06, 2024 31.40 33.49 30.67 31.80 18,931 +0.49(+1.56%)
Aug 05, 2024 30.61 32.40 30.20 31.31 30,499 -1.32(-4.05%)
Aug 02, 2024 32.70 33.46 30.51 32.63 36,623 -0.14(-0.43%)
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.