Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2024 46.57 0 -0.10(-0.21%)
Oct 15, 2024 46.51 46.69 46.51 46.67 1,965,764 +0.14(+0.30%)
Oct 14, 2024 46.48 46.54 46.48 46.53 1,182,337 +0.09(+0.19%)
Oct 11, 2024 46.48 46.50 46.25 46.44 2,373,578 -0.05(-0.11%)
Oct 10, 2024 46.49 46.51 46.46 46.49 1,464,444 -0.01(-0.02%)
Oct 09, 2024 46.48 46.50 46.47 46.50 2,832,477 +0.02(+0.04%)
Oct 08, 2024 46.47 46.51 46.47 46.48 1,091,850 +0.01(+0.02%)
Oct 07, 2024 46.47 46.49 46.45 46.47 2,323,043 -0.02(-0.04%)
Oct 04, 2024 46.54 46.54 46.47 46.49 2,845,909 +0.01(+0.02%)
Oct 03, 2024 46.42 46.49 46.41 46.48 1,077,324 +0.05(+0.11%)
Oct 02, 2024 46.40 46.44 46.38 46.43 564,183 +0.02(+0.04%)
Oct 01, 2024 46.38 46.42 46.38 46.41 2,053,465 -0.02(-0.04%)
Sep 30, 2024 46.38 46.45 46.37 46.43 1,018,875 +0.05(+0.11%)
Sep 27, 2024 46.40 46.41 46.38 46.38 1,098,156 -0.03(-0.06%)
Sep 26, 2024 46.38 46.42 46.37 46.41 980,775 +0.03(+0.06%)
Sep 25, 2024 46.38 46.41 46.37 46.38 379,617 +0.00(+0.00%)
Sep 24, 2024 46.38 46.41 46.36 46.38 753,858 +0.01(+0.02%)
Sep 23, 2024 46.40 46.40 46.35 46.37 526,262 -0.03(-0.06%)
Sep 20, 2024 46.42 46.43 46.37 46.40 2,763,700 -0.02(-0.04%)
Sep 19, 2024 46.42 46.44 46.34 46.42 1,913,991 +0.01(+0.02%)
Sep 18, 2024 46.39 46.44 46.34 46.41 1,278,701 +0.01(+0.02%)
Sep 17, 2024 46.30 46.48 46.28 46.40 2,043,487 +0.10(+0.22%)
Sep 16, 2024 46.25 46.31 46.24 46.30 1,350,187 +0.04(+0.09%)
Sep 13, 2024 46.30 46.30 46.23 46.26 2,490,185 -0.04(-0.09%)
Sep 12, 2024 46.30 46.30 46.25 46.30 502,607 +0.03(+0.06%)
Sep 11, 2024 46.23 46.37 46.21 46.27 1,566,657 +0.04(+0.09%)
Sep 10, 2024 46.25 46.27 46.20 46.23 4,672,490 +0.03(+0.06%)
Sep 09, 2024 46.20 46.26 46.17 46.20 7,370,895 +0.90(+1.99%)
Sep 06, 2024 45.20 45.52 45.15 45.30 972,409 +0.11(+0.24%)
Sep 05, 2024 45.19 45.24 45.02 45.19 423,005 -0.07(-0.15%)
Sep 04, 2024 45.26 45.32 45.21 45.26 388,708 -0.13(-0.29%)
Sep 03, 2024 45.13 45.44 45.13 45.39 459,603 -0.09(-0.20%)
Aug 30, 2024 45.28 45.50 45.09 45.48 728,680 +0.14(+0.31%)
Aug 29, 2024 45.25 45.35 45.22 45.34 470,039 +0.13(+0.29%)
Aug 28, 2024 45.00 45.29 45.00 45.21 367,869 +0.16(+0.36%)
Aug 27, 2024 44.90 45.08 44.90 45.05 285,979 +0.00(+0.00%)
Aug 26, 2024 44.92 45.14 44.92 45.05 453,922 +0.05(+0.11%)
Aug 23, 2024 44.65 45.05 44.65 45.00 775,002 +0.19(+0.42%)
Aug 22, 2024 44.50 44.89 44.50 44.81 637,392 +0.01(+0.02%)
Aug 21, 2024 44.80 44.95 44.59 44.80 342,271 -0.06(-0.13%)
Aug 20, 2024 45.14 45.18 44.81 44.86 245,028 -0.28(-0.62%)
Aug 19, 2024 45.20 45.33 45.02 45.14 438,989 -0.19(-0.42%)
Aug 16, 2024 44.95 45.33 44.80 45.33 1,483,462 +0.43(+0.96%)
Aug 15, 2024 44.44 45.13 44.38 44.90 843,141 +0.50(+1.13%)
Aug 14, 2024 44.04 44.44 44.00 44.40 904,447 +0.32(+0.73%)
Aug 13, 2024 44.14 44.17 44.06 44.08 432,037 -0.09(-0.20%)
Aug 12, 2024 44.10 44.19 44.07 44.17 942,920 +0.02(+0.05%)
Aug 09, 2024 44.12 44.16 44.12 44.15 519,057 +0.00(+0.00%)
Aug 08, 2024 44.13 44.27 44.00 44.15 880,590 +0.02(+0.05%)
Aug 07, 2024 44.18 44.21 44.06 44.13 698,422 +0.02(+0.05%)
Aug 06, 2024 44.25 44.29 44.05 44.11 1,761,772 -0.26(-0.59%)
Aug 05, 2024 43.85 44.56 43.81 44.37 2,629,842 +0.32(+0.73%)
Aug 02, 2024 43.78 44.12 43.70 44.05 829,902 -0.02(-0.05%)
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.