Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 42100 42126 41848 42012 2,628,852 -184.90(-0.44%)
Oct 02, 2024 42125 42260 41969 42196 3,004,783 +39.50(+0.09%)
Oct 01, 2024 42263 42322 41946 42157 3,766,923 -173.10(-0.41%)
Sep 30, 2024 42290 42348 41929 42330 3,512,176 +17.10(+0.04%)
Sep 27, 2024 42228 42628 42228 42313 3,311,092 +137.90(+0.33%)
Sep 26, 2024 42113 42224 42036 42175 3,535,058 +260.30(+0.62%)
Sep 25, 2024 42236 42300 41860 41915 3,754,657 -293.40(-0.70%)
Sep 24, 2024 42235 42281 42057 42208 3,822,715 +83.60(+0.20%)
Sep 23, 2024 42060 42190 42012 42125 4,481,902 +61.20(+0.15%)
Sep 20, 2024 41959 42138 41866 42063 12,227,457 +38.20(+0.09%)
Sep 19, 2024 41973 42161 41832 42025 4,289,175 +522.10(+1.26%)
Sep 18, 2024 41629 41982 41449 41503 3,791,485 -103.10(-0.25%)
Sep 17, 2024 41724 41835 41471 41606 4,449,718 -15.90(-0.04%)
Sep 16, 2024 41435 41734 41435 41622 3,867,192 +228.30(+0.55%)
Sep 13, 2024 41154 41534 41129 41394 2,768,755 +297.00(+0.72%)
Sep 12, 2024 40862 41107 40666 41097 2,857,936 +235.10(+0.58%)
Sep 11, 2024 40639 40904 39993 40862 3,537,791 +124.70(+0.31%)
Sep 10, 2024 40916 40916 40418 40737 3,570,251 -92.60(-0.23%)
Sep 09, 2024 40555 41000 40518 40830 3,727,207 +484.20(+1.20%)
Sep 06, 2024 40776 41009 40297 40345 3,704,679 -410.40(-1.01%)
Sep 05, 2024 41056 41085 40519 40756 3,281,397 -219.20(-0.53%)
Sep 04, 2024 40872 41173 40841 40975 3,548,874 +38.10(+0.09%)
Sep 03, 2024 41490 41490 40778 40937 4,151,190 -626.20(-1.51%)
Aug 30, 2024 41563 41563 41563 41563 4,950,722 +228.00(+0.55%)
Aug 29, 2024 41346 41578 41087 41335 3,074,122 +243.70(+0.59%)
Aug 28, 2024 41250 41351 40842 41091 2,716,338 -159.10(-0.39%)
Aug 27, 2024 41186 41272 41109 41250 2,481,930 +10.00(+0.02%)
Aug 26, 2024 41201 41420 41140 41240 2,487,119 +65.40(+0.16%)
Aug 23, 2024 40879 41208 40843 41175 3,000,887 +462.30(+1.14%)
Aug 22, 2024 40932 41027 40584 40713 3,081,997 -177.70(-0.43%)
Aug 21, 2024 40881 40974 40738 40890 2,794,987 +55.50(+0.14%)
Aug 20, 2024 40874 40909 40757 40835 2,885,116 -61.50(-0.15%)
Aug 19, 2024 40671 40907 40671 40896 2,821,876 +236.70(+0.58%)
Aug 16, 2024 40529 40726 40454 40660 3,232,990 +96.70(+0.24%)
Aug 15, 2024 40296 40590 40296 40563 4,424,291 +554.70(+1.39%)
Aug 14, 2024 39801 40069 39737 40008 3,134,372 +242.80(+0.61%)
Aug 13, 2024 39445 39793 39392 39766 3,640,860 +408.60(+1.04%)
Aug 12, 2024 39556 39587 39252 39357 3,107,613 -140.50(-0.36%)
Aug 09, 2024 39408 39629 39230 39498 3,165,355 +51.00(+0.13%)
Aug 08, 2024 38940 39508 38923 39446 3,753,336 +683.10(+1.76%)
Aug 07, 2024 39230 39478 38732 38763 4,267,552 -234.30(-0.60%)
Aug 06, 2024 38736 39450 38638 38998 4,625,242 +294.40(+0.76%)
Aug 05, 2024 38681 39056 38499 38703 6,588,950 -1034.00(-2.60%)
Aug 02, 2024 39948 40075 39359 39737 8,422,258 -610.70(-1.51%)
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.