Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 45.50 46.05 45.31 45.73 2,690,170 +0.08(+0.18%)
Oct 02, 2024 46.00 46.39 45.32 45.65 3,380,631 -1.09(-2.33%)
Oct 01, 2024 48.01 48.05 46.38 46.74 3,152,642 -1.38(-2.87%)
Sep 30, 2024 47.75 48.69 47.29 48.12 4,418,239 +0.60(+1.26%)
Sep 27, 2024 48.80 48.94 47.48 47.52 2,632,616 -1.02(-2.10%)
Sep 26, 2024 49.98 49.98 48.32 48.54 2,425,602 -0.84(-1.70%)
Sep 25, 2024 49.63 50.07 49.31 49.38 2,317,744 -0.37(-0.74%)
Sep 24, 2024 49.75 49.80 48.59 49.75 2,500,956 +0.28(+0.57%)
Sep 23, 2024 49.64 49.78 48.98 49.47 2,793,188 +0.08(+0.16%)
Sep 20, 2024 47.41 49.56 47.09 49.39 7,912,551 +1.79(+3.76%)
Sep 19, 2024 48.64 48.98 46.78 47.60 4,473,260 +0.05(+0.11%)
Sep 18, 2024 47.38 48.11 46.25 47.55 5,331,677 +0.00(+0.00%)
Sep 17, 2024 46.86 47.79 45.88 47.55 6,586,607 +0.61(+1.30%)
Sep 16, 2024 47.05 47.79 45.16 46.94 5,968,199 -0.50(-1.05%)
Sep 13, 2024 46.21 47.54 45.86 47.44 4,183,320 +1.17(+2.53%)
Sep 12, 2024 45.77 46.96 45.20 46.27 4,084,861 +0.24(+0.52%)
Sep 11, 2024 45.29 46.11 42.33 46.03 10,490,725 -1.26(-2.66%)
Sep 10, 2024 46.59 47.68 45.72 47.29 4,251,559 +1.15(+2.49%)
Sep 09, 2024 43.63 46.22 43.09 46.14 8,110,609 +2.12(+4.82%)
Sep 06, 2024 43.15 45.43 42.37 44.02 12,523,700 +5.27(+13.60%)
Sep 05, 2024 37.85 39.35 37.85 38.75 4,533,492 +0.09(+0.23%)
Sep 04, 2024 38.64 39.30 37.62 38.66 2,773,932 -0.55(-1.40%)
Sep 03, 2024 40.73 41.42 38.92 39.21 3,046,557 -1.86(-4.53%)
Aug 30, 2024 41.01 41.23 39.78 41.07 3,483,063 +0.46(+1.13%)
Aug 29, 2024 41.58 42.30 40.49 40.61 2,074,380 -0.64(-1.55%)
Aug 28, 2024 41.87 42.25 40.93 41.25 2,389,091 -0.73(-1.74%)
Aug 27, 2024 41.21 42.32 41.12 41.98 4,381,066 +0.43(+1.03%)
Aug 26, 2024 41.70 42.49 41.40 41.55 2,128,346 -0.14(-0.34%)
Aug 23, 2024 41.14 41.80 40.55 41.69 2,124,663 +0.83(+2.03%)
Aug 22, 2024 41.32 41.96 40.56 40.86 3,212,362 -0.41(-0.99%)
Aug 21, 2024 40.75 41.68 40.40 41.27 2,733,985 +0.55(+1.35%)
Aug 20, 2024 40.44 40.91 39.96 40.72 2,675,605 +0.38(+0.94%)
Aug 19, 2024 39.30 40.49 39.26 40.34 2,544,283 +1.01(+2.57%)
Aug 16, 2024 39.12 39.48 38.22 39.33 2,722,964 +0.05(+0.13%)
Aug 15, 2024 40.14 40.56 38.95 39.28 2,984,015 -0.46(-1.16%)
Aug 14, 2024 40.05 41.32 39.62 39.74 3,481,149 -0.09(-0.23%)
Aug 13, 2024 38.55 40.18 38.33 39.83 3,735,801 +1.65(+4.32%)
Aug 12, 2024 38.37 38.49 37.72 38.18 1,374,825 -0.05(-0.13%)
Aug 09, 2024 38.40 38.66 37.62 38.23 2,226,376 -0.14(-0.36%)
Aug 08, 2024 36.90 38.42 35.77 38.37 2,191,424 +2.56(+7.15%)
Aug 07, 2024 37.85 38.41 35.77 35.81 2,431,049 -1.01(-2.74%)
Aug 06, 2024 36.23 37.60 35.67 36.82 2,536,922 +1.26(+3.54%)
Aug 05, 2024 32.82 36.66 32.22 35.56 4,234,468 +0.16(+0.45%)
Aug 02, 2024 35.00 35.42 33.30 35.40 3,828,757 -1.26(-3.44%)
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.