Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 40.86 41.16 40.82 41.07 2,390,614 +0.19(+0.46%)
Oct 10, 2024 40.92 41.06 40.66 40.88 1,908,702 -0.01(-0.02%)
Oct 09, 2024 40.46 40.98 40.37 40.89 2,155,821 +0.28(+0.69%)
Oct 08, 2024 40.65 40.71 40.38 40.61 3,284,771 -0.21(-0.51%)
Oct 07, 2024 41.00 41.09 40.62 40.82 2,509,787 -0.26(-0.63%)
Oct 04, 2024 40.78 41.10 40.62 41.08 2,297,430 +0.33(+0.81%)
Oct 03, 2024 40.94 40.97 40.49 40.75 2,911,628 -0.31(-0.75%)
Oct 02, 2024 41.20 41.35 40.78 41.06 2,236,919 -0.08(-0.19%)
Oct 01, 2024 40.70 41.14 40.53 41.14 3,081,814 +0.53(+1.31%)
Sep 30, 2024 40.63 40.77 40.33 40.61 3,013,484 -0.10(-0.25%)
Sep 27, 2024 40.80 40.91 40.58 40.71 2,622,274 -0.07(-0.17%)
Sep 26, 2024 41.03 41.14 40.52 40.78 3,079,773 -0.31(-0.75%)
Sep 25, 2024 40.97 41.14 40.92 41.09 2,713,350 +0.23(+0.56%)
Sep 24, 2024 41.00 41.08 40.74 40.86 2,339,780 -0.02(-0.05%)
Sep 23, 2024 40.60 40.91 40.48 40.88 2,640,231 +0.36(+0.89%)
Sep 20, 2024 40.29 40.56 40.14 40.52 3,648,338 +0.13(+0.32%)
Sep 19, 2024 40.66 40.85 40.16 40.39 3,931,471 -0.13(-0.32%)
Sep 18, 2024 40.82 40.92 40.50 40.52 3,381,709 -0.30(-0.73%)
Sep 17, 2024 41.15 41.23 40.76 40.82 2,372,060 -0.36(-0.87%)
Sep 16, 2024 40.89 41.21 40.84 41.18 3,943,414 +0.45(+1.10%)
Sep 13, 2024 40.49 40.79 40.48 40.73 2,604,306 +0.24(+0.59%)
Sep 12, 2024 40.38 40.51 40.22 40.49 2,331,909 +0.25(+0.62%)
Sep 11, 2024 40.22 40.28 39.76 40.24 2,823,198 -0.02(-0.05%)
Sep 10, 2024 40.80 40.83 40.04 40.26 2,978,323 -0.53(-1.30%)
Sep 09, 2024 40.48 40.81 40.44 40.79 2,731,190 +0.40(+0.99%)
Sep 06, 2024 40.39 40.76 40.20 40.39 3,555,745 -0.06(-0.15%)
Sep 05, 2024 40.54 40.81 40.41 40.45 3,443,197 +0.04(+0.10%)
Sep 04, 2024 40.20 40.67 40.18 40.41 3,164,345 +0.21(+0.52%)
Sep 03, 2024 39.97 40.33 39.66 40.20 3,452,858 +0.02(+0.05%)
Aug 30, 2024 39.61 40.32 39.42 40.18 4,824,150 +0.62(+1.57%)
Aug 29, 2024 39.49 39.63 39.30 39.56 2,006,946 +0.19(+0.48%)
Aug 28, 2024 39.54 39.65 39.27 39.37 2,715,558 -0.30(-0.76%)
Aug 27, 2024 39.78 39.96 39.67 39.67 2,743,832 -0.22(-0.55%)
Aug 26, 2024 39.79 40.05 39.76 39.89 3,816,104 +0.23(+0.58%)
Aug 23, 2024 39.31 39.72 39.25 39.66 5,943,883 +0.62(+1.59%)
Aug 22, 2024 39.00 39.08 38.85 39.04 6,150,029 +0.04(+0.10%)
Aug 21, 2024 39.20 39.33 38.96 39.00 2,677,888 -0.05(-0.13%)
Aug 20, 2024 39.10 39.23 38.98 39.05 5,534,748 -0.08(-0.20%)
Aug 19, 2024 38.75 39.21 38.70 39.13 8,183,492 +0.43(+1.11%)
Aug 16, 2024 38.62 38.74 38.49 38.70 3,323,494 +0.13(+0.34%)
Aug 15, 2024 38.82 38.83 38.44 38.57 4,102,116 -0.30(-0.78%)
Aug 14, 2024 38.83 39.05 38.64 38.87 7,826,655 +0.17(+0.43%)
Aug 13, 2024 38.40 38.82 38.34 38.71 5,050,722 +0.31(+0.82%)
Aug 12, 2024 38.33 38.53 38.20 38.39 3,287,407 +0.20(+0.51%)
Aug 09, 2024 38.09 38.29 37.81 38.19 3,804,431 +0.12(+0.31%)
Aug 08, 2024 37.86 38.16 37.76 38.08 3,979,072 +0.28(+0.73%)
Aug 07, 2024 37.79 38.17 37.57 37.80 5,448,530 +0.17(+0.44%)
Aug 06, 2024 36.76 37.78 36.42 37.63 7,698,103 +0.96(+2.63%)
Aug 05, 2024 36.13 37.05 35.88 36.67 6,075,958 -0.65(-1.74%)
Aug 02, 2024 36.66 37.37 36.49 37.32 10,630,638 +0.35(+0.96%)
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.