Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 35.07 35.07 34.79 34.80 2,268 -0.57(-1.61%)
Oct 30, 2024 35.54 35.59 35.37 35.37 1,832 -0.12(-0.34%)
Oct 29, 2024 35.54 35.57 35.49 35.49 2,668 +0.09(+0.24%)
Oct 28, 2024 35.50 35.50 35.41 35.41 21,092 +0.11(+0.32%)
Oct 25, 2024 35.48 35.48 35.29 35.29 389 -0.04(-0.11%)
Oct 24, 2024 35.35 35.35 35.26 35.33 14,638 +0.04(+0.12%)
Oct 23, 2024 35.52 35.52 35.25 35.29 694 -0.39(-1.10%)
Oct 22, 2024 35.57 35.68 35.57 35.68 6,707 +0.03(+0.09%)
Oct 21, 2024 35.65 35.70 35.48 35.65 1,050 -0.04(-0.11%)
Oct 18, 2024 35.66 35.69 35.66 35.69 277 +0.17(+0.47%)
Oct 17, 2024 35.63 35.63 35.51 35.52 1,168 +0.04(+0.12%)
Oct 16, 2024 35.36 35.48 35.36 35.48 9,648 +0.20(+0.56%)
Oct 15, 2024 35.42 35.42 35.28 35.28 295 -0.28(-0.78%)
Oct 14, 2024 35.60 35.68 35.54 35.56 2,749 +0.19(+0.54%)
Oct 11, 2024 35.35 35.37 35.35 35.37 416 +0.33(+0.94%)
Oct 10, 2024 34.97 35.05 34.97 35.04 1,365 -0.05(-0.15%)
Oct 09, 2024 34.88 35.09 34.88 35.09 1,388 +0.23(+0.67%)
Oct 08, 2024 34.86 34.86 34.86 34.86 137 +0.35(+1.02%)
Oct 07, 2024 34.62 34.62 34.51 34.51 425 -0.28(-0.81%)
Oct 04, 2024 34.65 34.79 34.65 34.79 297 +0.37(+1.07%)
Oct 03, 2024 34.35 34.42 34.35 34.42 911 -0.06(-0.18%)
Oct 02, 2024 34.47 34.48 34.47 34.48 255 +0.05(+0.14%)
Oct 01, 2024 35.44 35.44 34.42 34.43 1,919 -0.27(-0.79%)
Sep 30, 2024 34.71 34.71 34.71 34.71 201 +0.07(+0.21%)
Sep 27, 2024 34.63 34.64 34.63 34.63 800 -0.06(-0.17%)
Sep 26, 2024 34.68 34.69 34.65 34.69 1,388 +0.14(+0.40%)
Sep 25, 2024 34.55 34.55 34.55 34.55 75 -0.08(-0.22%)
Sep 24, 2024 34.63 34.63 34.57 34.63 690 +0.14(+0.41%)
Sep 23, 2024 34.44 34.51 34.44 34.49 747 +0.06(+0.19%)
Sep 20, 2024 34.44 34.44 34.42 34.42 1,276 -0.01(-0.03%)
Sep 19, 2024 34.48 34.48 34.44 34.44 308 +0.56(+1.67%)
Sep 18, 2024 34.13 34.13 33.87 33.87 1,303 -0.07(-0.19%)
Sep 17, 2024 34.00 34.10 33.94 33.94 2,063 +0.04(+0.11%)
Sep 16, 2024 33.82 33.90 33.76 33.90 3,544 +0.08(+0.24%)
Sep 13, 2024 33.78 33.82 33.74 33.82 1,550 +0.18(+0.53%)
Sep 12, 2024 33.41 33.67 33.41 33.64 2,790 +0.27(+0.80%)
Sep 11, 2024 33.06 33.37 33.06 33.37 1,788 +0.42(+1.29%)
Sep 10, 2024 32.84 32.95 32.84 32.95 383 +0.08(+0.23%)
Sep 09, 2024 32.86 32.91 32.77 32.87 3,330 +0.39(+1.20%)
Sep 06, 2024 32.98 32.99 32.48 32.48 1,160 -0.55(-1.66%)
Sep 05, 2024 33.17 33.17 32.97 33.03 2,377 -0.14(-0.43%)
Sep 04, 2024 33.39 33.39 33.11 33.17 1,634 -0.01(-0.02%)
Sep 03, 2024 33.70 33.70 33.18 33.18 5,913 -0.88(-2.60%)
Aug 30, 2024 33.81 34.06 33.66 34.06 527 +0.37(+1.11%)
Aug 29, 2024 34.00 34.00 33.69 33.69 269 -0.05(-0.15%)
Aug 28, 2024 33.67 33.74 33.67 33.74 748 -0.18(-0.54%)
Aug 27, 2024 33.88 33.92 33.88 33.92 693 +0.09(+0.27%)
Aug 26, 2024 33.81 33.93 33.81 33.83 2,677 -0.12(-0.35%)
Aug 23, 2024 33.90 33.95 33.90 33.95 427 +0.40(+1.19%)
Aug 22, 2024 33.87 33.87 33.55 33.55 123 -0.32(-0.95%)
Aug 21, 2024 33.78 33.87 33.78 33.87 1,228 +0.14(+0.40%)
Aug 20, 2024 33.73 33.84 33.72 33.73 1,191 -0.02(-0.06%)
Aug 19, 2024 33.46 33.76 33.46 33.76 1,470 +0.33(+0.98%)
Aug 16, 2024 33.29 33.46 33.29 33.43 7,412 +0.07(+0.20%)
Aug 15, 2024 33.34 33.41 33.34 33.36 629 +0.49(+1.49%)
Aug 14, 2024 32.65 32.87 32.65 32.87 793 +0.15(+0.45%)
Aug 13, 2024 32.44 32.72 32.44 32.72 289 +0.56(+1.76%)
Aug 12, 2024 32.40 32.40 32.16 32.16 2,985 -0.02(-0.07%)
Aug 09, 2024 32.35 32.60 31.99 32.18 2,257 +0.23(+0.73%)
Aug 08, 2024 31.95 31.95 31.95 31.95 350 +0.76(+2.44%)
Aug 07, 2024 31.96 31.96 31.19 31.19 1,160 -0.26(-0.82%)
Aug 06, 2024 31.44 31.87 31.44 31.45 3,174 +0.41(+1.33%)
Aug 05, 2024 31.05 31.12 30.98 31.03 5,738 -0.97(-3.02%)
Aug 02, 2024 32.14 32.14 31.85 32.00 3,805 -0.71(-2.17%)
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.