Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 46.19 46.55 45.70 46.23 44,397 -0.11(-0.24%)
Oct 29, 2024 46.07 46.68 45.87 46.34 32,222 +0.12(+0.26%)
Oct 28, 2024 46.30 46.70 46.12 46.22 24,764 +0.16(+0.35%)
Oct 25, 2024 46.14 46.39 45.75 46.06 18,786 +0.00(+0.00%)
Oct 24, 2024 45.41 46.24 45.41 46.06 23,469 +1.10(+2.45%)
Oct 23, 2024 45.87 46.35 44.26 44.96 45,745 -1.32(-2.85%)
Oct 22, 2024 46.04 46.66 45.98 46.28 66,962 -0.01(-0.02%)
Oct 21, 2024 46.24 46.41 45.70 46.29 24,073 +0.14(+0.30%)
Oct 18, 2024 46.15 46.49 45.88 46.15 39,999 +0.15(+0.33%)
Oct 17, 2024 45.91 46.25 45.56 46.00 27,217 +0.51(+1.12%)
Oct 16, 2024 44.67 45.86 44.67 45.49 34,043 +0.62(+1.38%)
Oct 15, 2024 44.64 45.19 44.40 44.87 32,789 +0.11(+0.25%)
Oct 14, 2024 44.51 44.85 43.90 44.76 25,087 +0.25(+0.56%)
Oct 11, 2024 43.36 44.68 43.36 44.51 29,299 +0.97(+2.23%)
Oct 10, 2024 43.54 43.67 42.93 43.54 26,761 -0.21(-0.48%)
Oct 09, 2024 43.44 43.87 43.18 43.75 18,959 +0.34(+0.78%)
Oct 08, 2024 42.75 43.99 42.75 43.41 25,392 +0.68(+1.59%)
Oct 07, 2024 43.03 43.28 42.57 42.73 21,128 -0.63(-1.45%)
Oct 04, 2024 42.78 43.77 42.62 43.36 24,351 +0.99(+2.34%)
Oct 03, 2024 42.19 42.62 41.10 42.37 32,940 -0.18(-0.42%)
Oct 02, 2024 43.49 43.88 42.43 42.55 43,133 -1.09(-2.50%)
Oct 01, 2024 44.12 44.18 43.36 43.64 42,612 -0.56(-1.27%)
Sep 30, 2024 44.05 44.30 42.93 44.20 49,367 -0.16(-0.36%)
Sep 27, 2024 45.46 45.46 43.99 44.36 24,869 -0.76(-1.68%)
Sep 26, 2024 45.18 45.34 44.68 45.12 18,180 +0.41(+0.92%)
Sep 25, 2024 45.13 45.25 44.58 44.71 21,550 -0.55(-1.22%)
Sep 24, 2024 45.48 45.48 44.89 45.26 30,502 -0.24(-0.53%)
Sep 23, 2024 46.69 47.21 45.22 45.50 63,574 -1.07(-2.30%)
Sep 20, 2024 45.12 46.74 45.12 46.57 58,730 +1.36(+3.01%)
Sep 19, 2024 44.28 45.25 44.15 45.21 48,953 +1.73(+3.98%)
Sep 18, 2024 43.00 44.23 42.82 43.48 45,933 +0.43(+1.00%)
Sep 17, 2024 42.67 43.30 42.47 43.05 70,686 +0.15(+0.35%)
Sep 16, 2024 42.56 43.34 42.40 42.90 78,695 +0.43(+1.01%)
Sep 13, 2024 41.98 42.72 41.98 42.47 60,533 +0.30(+0.71%)
Sep 12, 2024 41.66 42.76 40.91 42.17 96,967 +0.88(+2.13%)
Sep 11, 2024 41.51 41.95 40.94 41.29 50,335 -0.36(-0.86%)
Sep 10, 2024 40.45 41.67 40.27 41.65 59,814 +0.87(+2.13%)
Sep 09, 2024 40.23 41.04 40.23 40.78 89,638 +0.66(+1.65%)
Sep 06, 2024 42.84 42.84 39.99 40.12 88,428 -2.67(-6.24%)
Sep 05, 2024 42.58 43.01 42.37 42.79 44,835 +0.20(+0.47%)
Sep 04, 2024 42.46 43.50 42.27 42.59 53,218 -0.10(-0.23%)
Sep 03, 2024 42.81 43.25 42.39 42.69 88,638 -0.45(-1.04%)
Aug 30, 2024 43.39 43.65 42.81 43.14 36,559 -0.02(-0.05%)
Aug 29, 2024 42.58 43.68 42.58 43.16 49,560 +0.16(+0.37%)
Aug 28, 2024 45.68 45.68 42.99 43.00 80,956 -2.65(-5.81%)
Aug 27, 2024 44.66 45.72 44.44 45.65 60,320 +0.80(+1.78%)
Aug 26, 2024 44.53 45.30 44.51 44.85 55,553 +0.65(+1.47%)
Aug 23, 2024 43.72 44.73 43.66 44.20 76,204 +0.75(+1.73%)
Aug 22, 2024 43.96 43.97 43.23 43.45 94,373 -0.32(-0.73%)
Aug 21, 2024 42.51 43.87 42.48 43.77 53,268 +1.24(+2.92%)
Aug 20, 2024 42.38 42.70 42.28 42.53 81,812 +0.11(+0.26%)
Aug 19, 2024 42.05 42.54 41.98 42.42 58,601 +0.28(+0.66%)
Aug 16, 2024 41.87 42.32 41.87 42.14 54,234 +0.08(+0.19%)
Aug 15, 2024 41.71 42.45 41.58 42.06 100,054 +0.90(+2.19%)
Aug 14, 2024 42.13 42.22 40.98 41.16 106,632 -0.77(-1.84%)
Aug 13, 2024 42.71 42.71 41.71 41.93 121,367 -0.33(-0.78%)
Aug 12, 2024 42.11 42.50 41.62 42.26 89,488 +0.47(+1.12%)
Aug 09, 2024 41.61 42.20 39.54 41.79 200,988 +0.05(+0.12%)
Aug 08, 2024 38.99 42.05 37.54 41.74 351,187 +5.24(+14.36%)
Aug 07, 2024 37.22 37.65 36.06 36.50 90,636 -0.10(-0.27%)
Aug 06, 2024 36.19 37.08 36.00 36.60 76,215 +0.35(+0.97%)
Aug 05, 2024 34.50 36.55 34.20 36.25 50,545 -0.50(-1.36%)
Aug 02, 2024 37.00 37.11 36.00 36.75 282,492 -1.11(-2.93%)
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.