Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 43.37 43.37 42.86 43.23 604,641 -0.04(-0.09%)
Oct 29, 2024 43.52 43.60 43.02 43.27 551,725 -0.62(-1.41%)
Oct 28, 2024 43.97 44.11 43.79 43.89 542,183 +0.10(+0.23%)
Oct 25, 2024 44.34 44.41 43.78 43.79 450,198 -0.43(-0.97%)
Oct 24, 2024 44.82 44.88 43.83 44.22 612,410 -0.68(-1.51%)
Oct 23, 2024 44.66 44.92 44.64 44.90 345,889 +0.15(+0.34%)
Oct 22, 2024 44.72 44.88 44.40 44.75 448,791 -0.08(-0.18%)
Oct 21, 2024 44.82 45.18 44.76 44.83 369,194 -0.10(-0.22%)
Oct 18, 2024 44.76 45.13 44.72 44.93 364,121 +0.17(+0.38%)
Oct 17, 2024 44.87 44.97 44.51 44.76 569,603 -0.12(-0.27%)
Oct 16, 2024 44.68 45.01 44.53 44.88 447,600 +0.43(+0.97%)
Oct 15, 2024 43.66 44.52 43.66 44.45 571,405 +0.81(+1.86%)
Oct 14, 2024 43.51 43.70 43.42 43.64 191,993 +0.24(+0.55%)
Oct 11, 2024 43.06 43.48 43.06 43.40 342,257 +0.27(+0.63%)
Oct 10, 2024 43.26 43.42 42.94 43.13 659,139 -0.21(-0.48%)
Oct 09, 2024 43.40 43.52 43.13 43.34 746,451 -0.26(-0.60%)
Oct 08, 2024 43.76 43.83 43.33 43.60 611,265 -0.05(-0.11%)
Oct 07, 2024 44.43 44.53 43.55 43.65 945,054 -0.82(-1.84%)
Oct 04, 2024 44.54 44.64 44.31 44.47 824,717 -0.44(-0.98%)
Oct 03, 2024 45.80 45.86 44.76 44.91 693,506 -0.90(-1.96%)
Oct 02, 2024 45.50 46.06 45.50 45.81 411,776 +0.20(+0.44%)
Oct 01, 2024 45.50 45.70 45.35 45.61 313,546 +0.17(+0.37%)
Sep 30, 2024 45.46 45.74 45.18 45.44 345,827 -0.11(-0.24%)
Sep 27, 2024 45.54 45.74 45.44 45.55 819,486 +0.17(+0.37%)
Sep 26, 2024 45.21 45.55 45.05 45.38 526,606 +0.39(+0.87%)
Sep 25, 2024 45.30 45.36 44.96 44.99 565,713 -0.14(-0.31%)
Sep 24, 2024 45.04 45.25 44.76 45.13 877,194 +0.12(+0.27%)
Sep 23, 2024 44.87 45.08 44.71 45.01 352,567 +0.33(+0.74%)
Sep 20, 2024 44.50 44.72 44.06 44.68 1,145,373 +0.10(+0.22%)
Sep 19, 2024 44.75 44.96 44.45 44.58 792,595 -0.32(-0.71%)
Sep 18, 2024 45.23 45.39 44.81 44.90 408,226 -0.44(-0.97%)
Sep 17, 2024 45.66 45.83 45.25 45.34 406,747 -0.31(-0.68%)
Sep 16, 2024 45.58 45.79 45.45 45.65 356,895 +0.16(+0.35%)
Sep 13, 2024 45.31 45.57 45.08 45.49 462,578 +0.31(+0.69%)
Sep 12, 2024 44.77 45.34 44.67 45.18 427,686 +0.42(+0.94%)
Sep 11, 2024 44.50 44.80 44.13 44.76 940,565 +0.25(+0.56%)
Sep 10, 2024 44.95 45.00 44.40 44.51 517,443 -0.48(-1.07%)
Sep 09, 2024 44.72 45.11 44.70 44.99 572,059 +0.40(+0.90%)
Sep 06, 2024 45.29 45.34 44.46 44.59 838,030 -0.67(-1.48%)
Sep 05, 2024 44.99 45.33 44.94 45.26 748,853 +0.47(+1.05%)
Sep 04, 2024 44.66 44.98 44.55 44.79 457,875 +0.21(+0.47%)
Sep 03, 2024 43.85 44.58 43.78 44.58 665,950 +0.58(+1.32%)
Aug 30, 2024 43.86 44.17 43.76 44.00 305,179 +0.26(+0.59%)
Aug 29, 2024 43.78 43.87 43.35 43.74 1,033,642 -0.03(-0.07%)
Aug 28, 2024 43.73 44.01 43.58 43.77 549,768 -0.06(-0.14%)
Aug 27, 2024 43.83 43.88 43.65 43.83 992,346 -0.04(-0.09%)
Aug 26, 2024 44.17 44.22 43.83 43.87 447,908 -0.17(-0.39%)
Aug 23, 2024 43.77 44.20 43.70 44.04 380,784 +0.41(+0.94%)
Aug 22, 2024 43.73 43.90 43.54 43.63 426,353 +0.01(+0.02%)
Aug 21, 2024 43.56 43.77 43.50 43.62 380,366 +0.02(+0.05%)
Aug 20, 2024 43.62 43.68 43.33 43.60 525,516 +0.01(+0.03%)
Aug 19, 2024 43.39 43.76 43.34 43.59 2,190,652 +0.25(+0.57%)
Aug 16, 2024 43.31 43.40 43.08 43.34 366,854 +0.16(+0.37%)
Aug 15, 2024 42.73 43.24 42.64 43.18 509,935 +0.19(+0.44%)
Aug 14, 2024 42.96 43.31 42.71 42.99 588,686 -0.04(-0.09%)
Aug 13, 2024 42.54 43.05 42.34 43.03 794,457 +0.70(+1.66%)
Aug 12, 2024 42.51 42.62 42.28 42.33 388,625 -0.21(-0.49%)
Aug 09, 2024 42.64 42.68 42.25 42.54 710,584 -0.10(-0.23%)
Aug 08, 2024 42.15 42.81 42.13 42.64 931,931 +0.37(+0.87%)
Aug 07, 2024 42.23 42.57 41.91 42.27 782,569 +0.29(+0.68%)
Aug 06, 2024 41.39 42.20 41.22 41.98 1,033,774 +0.60(+1.46%)
Aug 05, 2024 41.86 41.94 41.32 41.38 499,723 -0.78(-1.86%)
Aug 02, 2024 41.53 42.23 41.39 42.16 888,349 +0.78(+1.89%)
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.