Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 44.90 45.16 44.59 45.15 3,725,745 +0.28(+0.62%)
Sep 27, 2024 45.42 45.46 44.65 44.87 3,940,372 -0.41(-0.91%)
Sep 26, 2024 45.01 45.33 45.01 45.28 3,767,411 +0.61(+1.37%)
Sep 25, 2024 45.43 45.43 44.54 44.67 4,261,980 -0.62(-1.37%)
Sep 24, 2024 44.91 45.60 44.61 45.29 4,179,049 +0.64(+1.43%)
Sep 23, 2024 44.63 44.85 44.47 44.65 4,122,368 +0.15(+0.34%)
Sep 20, 2024 44.06 44.52 44.01 44.50 10,034,485 +0.07(+0.16%)
Sep 19, 2024 44.88 45.25 43.76 44.43 7,478,767 +1.01(+2.33%)
Sep 18, 2024 43.37 43.86 43.17 43.42 3,847,253 +0.12(+0.28%)
Sep 17, 2024 43.00 43.60 43.00 43.30 4,436,311 +0.39(+0.91%)
Sep 16, 2024 42.48 42.97 42.27 42.91 3,699,810 +0.41(+0.96%)
Sep 13, 2024 42.10 42.61 42.05 42.50 3,372,779 +0.64(+1.53%)
Sep 12, 2024 41.81 41.89 41.19 41.86 2,418,223 +0.01(+0.02%)
Sep 11, 2024 41.14 41.89 40.75 41.85 5,661,837 +0.69(+1.68%)
Sep 10, 2024 40.94 41.30 40.73 41.16 3,646,209 +0.19(+0.46%)
Sep 09, 2024 40.70 41.22 40.61 40.97 2,936,026 +0.33(+0.81%)
Sep 06, 2024 41.68 42.15 40.34 40.64 4,653,317 -0.73(-1.76%)
Sep 05, 2024 41.21 41.67 40.97 41.37 4,030,192 +0.13(+0.32%)
Sep 04, 2024 40.85 41.31 40.69 41.24 3,493,491 +0.57(+1.40%)
Sep 03, 2024 41.33 41.53 40.56 40.67 4,885,294 -1.18(-2.82%)
Aug 30, 2024 41.89 41.92 41.09 41.85 5,231,422 +0.26(+0.63%)
Aug 29, 2024 42.19 42.38 41.51 41.59 4,512,876 -0.45(-1.06%)
Aug 28, 2024 42.27 42.32 41.74 42.04 3,751,645 -0.20(-0.47%)
Aug 27, 2024 41.94 42.28 41.60 42.24 4,147,944 +0.30(+0.71%)
Aug 26, 2024 41.86 42.09 41.65 41.94 2,624,760 +0.28(+0.67%)
Aug 23, 2024 41.32 41.74 41.21 41.66 2,912,580 +0.67(+1.62%)
Aug 22, 2024 41.61 41.80 40.93 40.99 3,761,510 -0.80(-1.92%)
Aug 21, 2024 40.93 41.82 40.92 41.80 4,587,146 +1.34(+3.31%)
Aug 20, 2024 40.32 40.52 40.08 40.46 3,203,467 +0.12(+0.30%)
Aug 19, 2024 39.89 40.36 39.73 40.34 2,870,284 +0.41(+1.02%)
Aug 16, 2024 39.93 40.02 39.48 39.93 4,773,702 -0.06(-0.15%)
Aug 15, 2024 39.55 40.29 39.55 39.99 5,502,889 +0.67(+1.69%)
Aug 14, 2024 39.41 39.56 39.00 39.33 4,486,685 -0.18(-0.45%)
Aug 13, 2024 39.16 39.77 39.03 39.50 5,475,823 +0.46(+1.17%)
Aug 12, 2024 38.23 39.10 38.24 39.05 4,147,424 +0.85(+2.24%)
Aug 09, 2024 38.28 38.47 38.05 38.19 3,185,049 -0.16(-0.41%)
Aug 08, 2024 37.85 38.39 37.76 38.35 4,155,802 +0.75(+2.01%)
Aug 07, 2024 38.61 38.67 37.50 37.60 6,019,594 -0.48(-1.25%)
Aug 06, 2024 37.88 38.44 37.64 38.07 7,437,848 +0.57(+1.51%)
Aug 05, 2024 37.60 37.87 36.93 37.51 6,862,122 -1.17(-3.03%)
Aug 02, 2024 39.20 39.32 38.27 38.68 6,638,946 -1.09(-2.75%)
Aug 01, 2024 39.96 40.19 39.20 39.77 9,027,105 +0.03(+0.07%)
Jul 31, 2024 40.44 40.61 39.63 39.74 13,618,943 +0.27(+0.68%)
Jul 30, 2024 39.29 39.64 37.35 39.47 26,017,746 -2.92(-6.89%)
Jul 29, 2024 42.71 42.73 42.11 42.39 11,661,902 -0.17(-0.40%)
Jul 26, 2024 42.96 42.96 42.33 42.56 7,742,263 +0.04(+0.09%)
Jul 25, 2024 43.60 43.62 42.42 42.52 8,331,077 -1.13(-2.59%)
Jul 24, 2024 43.52 44.00 43.46 43.66 7,420,655 -0.11(-0.25%)
Jul 23, 2024 44.00 44.34 43.72 43.77 6,505,059 -0.25(-0.56%)
Jul 22, 2024 44.24 44.25 43.58 44.01 6,193,396 +0.00(+0.00%)
Jul 19, 2024 44.78 44.78 43.89 44.01 6,057,417 -0.68(-1.51%)
Jul 18, 2024 45.38 45.49 44.29 44.69 6,808,039 -0.84(-1.85%)
Jul 17, 2024 45.30 45.74 45.30 45.53 7,492,025 -0.36(-0.78%)
Jul 16, 2024 45.60 46.08 45.42 45.89 8,315,253 +0.44(+0.96%)
Jul 15, 2024 45.50 45.96 45.12 45.45 11,613,471 +0.14(+0.31%)
Jul 12, 2024 45.19 45.82 44.92 45.31 10,117,016 +0.57(+1.27%)
Jul 11, 2024 45.43 45.56 44.47 44.75 10,059,654 -0.43(-0.95%)
Jul 10, 2024 44.70 45.42 44.45 45.18 13,275,218 +0.80(+1.81%)
Jul 09, 2024 43.26 44.75 43.26 44.37 22,688,370 +1.61(+3.76%)
Jul 08, 2024 40.63 43.29 40.55 42.76 35,697,308 +4.58(+11.99%)
Jul 05, 2024 38.23 38.26 37.87 38.18 3,308,735 +0.02(+0.05%)
Jul 03, 2024 38.25 38.31 37.91 38.16 3,098,510 +0.03(+0.08%)
Jul 02, 2024 38.41 38.64 37.89 38.13 6,313,799 -0.27(-0.70%)
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.