Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 40.60 40.66 40.57 40.59 3,979 -0.03(-0.07%)
Oct 29, 2024 40.62 40.66 40.62 40.62 567 +0.05(+0.11%)
Oct 28, 2024 40.65 40.65 40.54 40.57 1,546 +0.11(+0.26%)
Oct 25, 2024 40.25 40.63 40.25 40.47 1,773 -0.16(-0.40%)
Oct 24, 2024 40.51 40.65 40.48 40.63 4,643 +0.21(+0.51%)
Oct 23, 2024 40.51 40.51 40.30 40.42 3,126 -0.14(-0.34%)
Oct 22, 2024 40.56 40.62 40.51 40.56 4,726 -0.06(-0.15%)
Oct 21, 2024 40.70 40.70 40.56 40.62 13,302 -0.20(-0.48%)
Oct 18, 2024 40.69 40.86 40.62 40.82 4,782 +0.15(+0.36%)
Oct 17, 2024 40.75 40.75 40.64 40.67 2,980 -0.14(-0.35%)
Oct 16, 2024 40.88 40.89 40.75 40.81 5,613 +0.21(+0.52%)
Oct 15, 2024 40.62 40.62 40.60 40.60 297 -0.10(-0.25%)
Oct 14, 2024 40.72 40.76 40.52 40.70 3,326 +0.02(+0.05%)
Oct 11, 2024 40.75 40.78 40.68 40.68 794 +0.08(+0.21%)
Oct 10, 2024 40.74 40.74 40.51 40.60 1,239 -0.01(-0.03%)
Oct 09, 2024 40.71 40.71 40.50 40.61 1,220 -0.04(-0.10%)
Oct 08, 2024 40.51 40.65 40.51 40.65 2,450 +0.10(+0.24%)
Oct 07, 2024 40.74 40.74 40.42 40.56 4,786 -0.18(-0.45%)
Oct 04, 2024 40.85 40.85 40.61 40.74 1,975 -0.06(-0.15%)
Oct 03, 2024 40.81 40.91 40.75 40.80 34,072 -0.10(-0.24%)
Oct 02, 2024 40.94 40.99 40.74 40.90 5,555 -0.01(-0.01%)
Oct 01, 2024 40.93 40.93 40.91 40.91 354 +0.00(+0.01%)
Sep 30, 2024 40.94 41.03 40.86 40.90 4,020 -0.04(-0.09%)
Sep 27, 2024 40.98 41.04 40.94 40.94 8,527 +0.07(+0.16%)
Sep 26, 2024 40.77 40.97 40.76 40.87 1,205 -0.04(-0.11%)
Sep 25, 2024 40.85 40.94 40.85 40.92 2,081 -0.04(-0.10%)
Sep 24, 2024 40.88 40.99 40.73 40.96 11,516 +0.11(+0.27%)
Sep 23, 2024 40.94 40.97 40.84 40.84 760 -0.04(-0.10%)
Sep 20, 2024 40.86 40.88 40.68 40.88 1,189 +0.05(+0.13%)
Sep 19, 2024 40.75 40.96 40.75 40.83 1,202 +0.05(+0.11%)
Sep 18, 2024 40.71 40.78 40.71 40.78 694 +0.04(+0.09%)
Sep 17, 2024 40.92 40.92 40.73 40.75 5,993 +0.09(+0.21%)
Sep 16, 2024 40.78 40.79 40.63 40.66 2,674 -0.01(-0.03%)
Sep 13, 2024 40.78 40.80 40.59 40.67 2,897 +0.10(+0.25%)
Sep 12, 2024 40.61 40.66 40.41 40.57 8,001 +0.03(+0.08%)
Sep 11, 2024 40.58 40.63 40.54 40.54 1,739 +0.07(+0.17%)
Sep 10, 2024 40.65 40.66 40.35 40.47 4,464 -0.10(-0.25%)
Sep 09, 2024 40.56 40.60 40.56 40.57 289 +0.13(+0.32%)
Sep 06, 2024 40.70 40.70 40.45 40.45 1,366 -0.02(-0.05%)
Sep 05, 2024 40.59 40.59 40.37 40.46 1,971 -0.07(-0.17%)
Sep 04, 2024 40.25 40.54 40.25 40.53 2,089 +0.15(+0.37%)
Sep 03, 2024 40.38 40.45 40.36 40.38 1,367 -0.00(-0.01%)
Aug 30, 2024 40.39 40.39 40.39 40.39 175 +0.00(+0.00%)
Aug 29, 2024 40.38 40.38 40.38 40.38 137 +0.02(+0.05%)
Aug 28, 2024 40.26 40.46 40.26 40.36 2,644 -0.02(-0.05%)
Aug 27, 2024 40.41 40.41 40.38 40.38 479 +0.11(+0.26%)
Aug 26, 2024 40.31 40.42 40.28 40.28 840 -0.13(-0.33%)
Aug 23, 2024 40.40 40.41 40.30 40.41 1,930 +0.18(+0.44%)
Aug 22, 2024 40.28 40.28 40.18 40.23 813 -0.04(-0.10%)
Aug 21, 2024 40.38 40.38 40.27 40.27 1,264 +0.10(+0.26%)
Aug 20, 2024 40.22 40.22 40.08 40.17 319 -0.01(-0.03%)
Aug 19, 2024 40.22 40.35 40.18 40.18 3,158 +0.04(+0.09%)
Aug 16, 2024 40.15 40.15 40.12 40.15 4,148 +0.15(+0.36%)
Aug 15, 2024 40.00 40.00 40.00 40.00 227 +0.02(+0.04%)
Aug 14, 2024 40.01 40.02 39.90 39.98 1,026 +0.06(+0.14%)
Aug 13, 2024 39.74 39.95 39.74 39.93 1,068 +0.18(+0.46%)
Aug 12, 2024 39.75 39.75 39.74 39.74 292 -0.09(-0.22%)
Aug 09, 2024 39.93 39.93 39.83 39.83 31,139 +0.00(+0.00%)
Aug 08, 2024 39.69 39.83 39.69 39.83 2,162 +0.15(+0.37%)
Aug 07, 2024 39.92 39.92 39.61 39.69 2,425 -0.08(-0.20%)
Aug 06, 2024 39.66 39.81 39.64 39.76 19,588 +0.22(+0.54%)
Aug 05, 2024 39.52 39.64 39.29 39.55 6,576 -0.26(-0.65%)
Aug 02, 2024 39.81 39.82 39.76 39.81 3,334 -0.06(-0.14%)
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.