Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 50.13 50.53 49.77 49.82 1,258,254 -0.12(-0.24%)
Oct 03, 2024 49.60 50.19 48.94 49.94 1,548,761 +0.11(+0.22%)
Oct 02, 2024 49.52 50.71 49.41 49.83 1,990,909 +0.53(+1.08%)
Oct 01, 2024 47.81 49.33 47.66 49.30 2,218,074 +1.24(+2.58%)
Sep 30, 2024 48.17 48.35 47.68 48.06 1,904,498 -0.19(-0.39%)
Sep 27, 2024 48.51 48.93 47.96 48.25 1,998,178 +0.13(+0.27%)
Sep 26, 2024 46.82 48.85 46.82 48.12 3,146,917 +1.45(+3.12%)
Sep 25, 2024 47.32 47.47 46.62 46.67 1,975,331 -0.49(-1.05%)
Sep 24, 2024 47.30 47.88 47.07 47.16 2,299,705 +0.21(+0.44%)
Sep 23, 2024 46.72 47.03 46.35 46.95 1,736,312 +0.42(+0.89%)
Sep 20, 2024 47.32 47.33 46.29 46.54 3,327,037 -0.83(-1.75%)
Sep 19, 2024 47.20 47.62 46.51 47.37 3,023,003 +1.07(+2.31%)
Sep 18, 2024 46.27 47.12 46.07 46.30 1,823,563 -0.08(-0.17%)
Sep 17, 2024 46.29 46.77 46.09 46.38 1,183,584 +0.32(+0.69%)
Sep 16, 2024 46.43 46.62 45.62 46.06 1,765,624 -0.16(-0.34%)
Sep 13, 2024 45.90 46.32 45.82 46.22 2,202,550 +0.56(+1.23%)
Sep 12, 2024 45.15 45.93 45.03 45.66 1,771,616 +0.50(+1.12%)
Sep 11, 2024 45.06 45.20 44.46 45.15 2,516,301 +0.41(+0.91%)
Sep 10, 2024 45.02 45.42 44.15 44.75 3,737,123 -0.83(-1.82%)
Sep 09, 2024 45.84 46.23 45.57 45.58 1,537,138 -0.24(-0.52%)
Sep 06, 2024 45.83 46.38 45.53 45.82 2,116,991 -0.18(-0.39%)
Sep 05, 2024 46.86 47.02 45.89 45.99 1,412,017 -0.45(-0.98%)
Sep 04, 2024 46.06 46.90 46.03 46.45 1,269,702 +0.52(+1.14%)
Sep 03, 2024 47.31 47.42 45.47 45.92 2,623,504 -1.96(-4.09%)
Aug 30, 2024 47.72 47.98 47.31 47.88 1,393,831 +0.16(+0.33%)
Aug 29, 2024 47.67 48.01 47.01 47.72 1,312,455 +0.46(+0.98%)
Aug 28, 2024 47.56 47.83 47.12 47.26 1,193,555 -0.64(-1.34%)
Aug 27, 2024 47.72 48.04 47.52 47.90 1,357,122 -0.14(-0.29%)
Aug 26, 2024 48.08 48.70 48.01 48.04 1,359,990 +0.34(+0.70%)
Aug 23, 2024 46.97 47.86 46.97 47.70 1,248,397 +1.06(+2.27%)
Aug 22, 2024 47.13 47.18 46.31 46.65 1,633,569 -0.57(-1.21%)
Aug 21, 2024 46.63 47.48 46.51 47.22 1,701,272 +0.94(+2.03%)
Aug 20, 2024 46.69 46.85 46.20 46.28 1,342,523 -0.53(-1.14%)
Aug 19, 2024 46.30 47.45 46.29 46.81 1,229,018 +0.55(+1.20%)
Aug 16, 2024 45.95 46.36 45.66 46.26 1,507,800 +0.44(+0.95%)
Aug 15, 2024 45.82 46.47 45.77 45.83 2,654,130 +0.45(+0.98%)
Aug 14, 2024 45.96 46.15 45.04 45.38 1,887,935 -0.60(-1.31%)
Aug 13, 2024 45.85 46.46 45.42 45.98 2,838,431 +0.33(+0.71%)
Aug 12, 2024 45.54 46.24 45.25 45.66 1,717,647 +0.23(+0.50%)
Aug 09, 2024 45.55 45.82 44.84 45.43 2,498,683 -0.09(-0.20%)
Aug 08, 2024 46.13 46.21 44.40 45.52 4,467,104 -1.04(-2.23%)
Aug 07, 2024 46.94 47.57 46.05 46.56 4,086,122 -0.10(-0.21%)
Aug 06, 2024 46.57 47.12 45.96 46.66 7,492,205 -0.06(-0.13%)
Aug 05, 2024 45.89 47.02 45.40 46.72 1,712,238 -0.67(-1.42%)
Aug 02, 2024 48.36 48.52 46.98 47.39 2,100,858 -1.95(-3.95%)
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.