Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 37.94 38.16 36.94 36.94 10,143,037 -0.73(-1.94%)
Oct 03, 2024 37.12 37.78 36.64 37.67 12,308,121 +0.90(+2.45%)
Oct 02, 2024 36.99 37.05 36.37 36.77 9,145,297 +0.52(+1.43%)
Oct 01, 2024 36.25 36.73 35.89 36.25 6,610,903 -0.39(-1.06%)
Sep 30, 2024 36.43 37.13 36.29 36.64 8,664,877 +0.11(+0.30%)
Sep 27, 2024 36.15 37.11 35.96 36.53 6,501,679 +1.02(+2.87%)
Sep 26, 2024 35.00 35.69 35.00 35.51 7,220,281 +0.35(+1.00%)
Sep 25, 2024 35.66 35.82 34.89 35.16 5,574,623 -0.48(-1.35%)
Sep 24, 2024 36.08 36.38 35.63 35.64 5,984,727 -0.32(-0.89%)
Sep 23, 2024 35.00 36.36 34.95 35.96 8,604,896 +1.13(+3.24%)
Sep 20, 2024 34.57 35.15 34.01 34.83 10,596,249 +0.10(+0.29%)
Sep 19, 2024 34.25 34.98 33.82 34.73 7,568,203 +1.20(+3.58%)
Sep 18, 2024 33.33 33.76 32.88 33.53 4,496,903 +0.26(+0.78%)
Sep 17, 2024 33.69 33.91 33.21 33.27 6,247,124 -0.28(-0.83%)
Sep 16, 2024 33.25 33.80 33.09 33.55 5,492,096 +0.36(+1.08%)
Sep 13, 2024 33.60 33.90 32.83 33.19 7,092,382 +0.33(+1.00%)
Sep 12, 2024 32.69 33.08 31.66 32.86 8,351,431 -0.02(-0.06%)
Sep 11, 2024 32.20 33.15 31.89 32.88 7,822,130 +0.76(+2.37%)
Sep 10, 2024 32.16 32.38 31.45 32.12 5,504,723 +0.21(+0.66%)
Sep 09, 2024 32.25 32.65 31.88 31.91 5,876,719 -0.45(-1.39%)
Sep 06, 2024 32.81 33.20 32.15 32.36 7,131,890 -0.46(-1.40%)
Sep 05, 2024 33.01 33.10 32.21 32.82 5,155,500 +0.16(+0.49%)
Sep 04, 2024 32.99 33.75 32.53 32.66 5,386,618 -0.26(-0.79%)
Sep 03, 2024 33.04 33.21 32.18 32.92 6,376,693 -0.59(-1.76%)
Aug 30, 2024 33.31 33.66 33.15 33.51 4,609,171 +0.00(+0.00%)
Aug 29, 2024 32.71 33.66 32.59 33.51 5,088,812 +0.91(+2.79%)
Aug 28, 2024 32.61 32.64 32.05 32.60 3,454,647 -0.15(-0.46%)
Aug 27, 2024 33.00 33.13 32.53 32.75 4,042,485 -0.44(-1.33%)
Aug 26, 2024 33.88 34.15 33.13 33.19 6,432,608 -0.45(-1.34%)
Aug 23, 2024 33.00 33.66 32.85 33.64 4,549,119 +0.74(+2.25%)
Aug 22, 2024 33.08 33.48 32.71 32.90 5,904,700 -0.20(-0.60%)
Aug 21, 2024 33.49 33.59 32.62 33.10 6,830,844 -0.14(-0.42%)
Aug 20, 2024 33.50 33.62 32.72 33.24 6,502,314 -0.48(-1.42%)
Aug 19, 2024 32.44 33.90 32.30 33.72 9,237,718 +1.57(+4.88%)
Aug 16, 2024 31.44 32.38 31.42 32.15 5,089,322 +0.37(+1.16%)
Aug 15, 2024 30.95 31.86 30.88 31.78 7,318,987 +0.30(+0.95%)
Aug 14, 2024 31.55 31.75 31.01 31.48 8,678,121 +0.33(+1.06%)
Aug 13, 2024 32.08 32.10 30.98 31.15 10,566,356 -1.11(-3.44%)
Aug 12, 2024 31.46 32.33 31.36 32.26 8,767,817 +1.16(+3.73%)
Aug 09, 2024 30.93 31.41 30.59 31.10 5,845,420 +0.14(+0.45%)
Aug 08, 2024 30.28 31.18 30.25 30.96 7,107,505 +0.74(+2.45%)
Aug 07, 2024 31.22 31.66 30.17 30.22 10,023,330 -0.43(-1.41%)
Aug 06, 2024 30.33 31.04 30.06 30.65 7,283,130 +0.60(+1.99%)
Aug 05, 2024 30.69 30.73 29.87 30.06 8,569,425 -1.35(-4.31%)
Aug 02, 2024 33.05 33.06 31.24 31.41 9,128,989 -2.01(-6.01%)
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.