Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 35.49 36.23 35.47 35.91 2,028,050 +0.40(+1.13%)
Oct 10, 2024 35.11 35.83 35.02 35.51 1,825,502 +0.48(+1.37%)
Oct 09, 2024 34.38 35.20 34.13 35.03 1,473,970 +0.25(+0.72%)
Oct 08, 2024 35.45 35.45 34.47 34.78 1,636,607 -1.31(-3.63%)
Oct 07, 2024 36.07 36.62 35.98 36.09 1,224,357 +0.04(+0.11%)
Oct 04, 2024 36.17 36.31 35.61 36.05 1,270,996 +0.44(+1.24%)
Oct 03, 2024 34.51 35.73 34.20 35.61 2,382,899 +0.98(+2.83%)
Oct 02, 2024 35.22 35.22 34.22 34.63 2,216,778 +0.12(+0.35%)
Oct 01, 2024 33.40 34.77 33.14 34.51 1,958,716 +0.77(+2.28%)
Sep 30, 2024 33.51 34.29 33.38 33.74 1,384,610 +0.01(+0.03%)
Sep 27, 2024 33.27 33.88 33.17 33.73 1,777,395 +0.94(+2.87%)
Sep 26, 2024 33.49 33.74 32.53 32.79 2,761,105 -1.62(-4.71%)
Sep 25, 2024 35.41 35.57 34.37 34.41 1,088,590 -1.23(-3.45%)
Sep 24, 2024 36.46 36.63 35.62 35.64 1,125,869 -0.18(-0.50%)
Sep 23, 2024 35.88 36.52 35.62 35.82 1,743,894 +0.20(+0.56%)
Sep 20, 2024 35.85 35.85 35.11 35.62 3,485,106 -0.40(-1.11%)
Sep 19, 2024 36.00 36.45 35.59 36.02 2,086,317 +0.72(+2.04%)
Sep 18, 2024 35.00 36.04 34.93 35.30 2,354,320 -0.06(-0.17%)
Sep 17, 2024 34.39 35.38 34.35 35.36 1,289,148 +1.02(+2.97%)
Sep 16, 2024 34.48 34.80 34.00 34.34 1,979,923 +0.17(+0.50%)
Sep 13, 2024 34.24 34.78 34.08 34.17 2,104,310 +0.26(+0.77%)
Sep 12, 2024 34.04 34.30 33.59 33.91 3,016,896 -0.13(-0.38%)
Sep 11, 2024 33.95 34.12 33.15 34.04 2,487,841 +0.07(+0.21%)
Sep 10, 2024 34.52 34.52 33.35 33.97 2,796,682 -0.56(-1.62%)
Sep 09, 2024 34.61 34.95 34.51 34.53 2,672,706 -0.05(-0.14%)
Sep 06, 2024 35.14 35.63 34.48 34.58 2,382,955 -0.61(-1.73%)
Sep 05, 2024 35.85 35.85 34.95 35.19 2,035,049 -0.18(-0.51%)
Sep 04, 2024 35.83 36.50 35.26 35.37 2,447,090 -0.30(-0.84%)
Sep 03, 2024 36.45 36.55 35.49 35.67 1,678,801 -1.61(-4.32%)
Aug 30, 2024 37.35 37.48 36.85 37.28 1,058,353 -0.55(-1.45%)
Aug 29, 2024 37.66 38.08 37.31 37.83 967,356 +0.50(+1.34%)
Aug 28, 2024 37.46 37.72 37.19 37.33 938,424 -0.56(-1.48%)
Aug 27, 2024 38.64 38.67 37.81 37.89 1,256,085 -0.78(-2.02%)
Aug 26, 2024 39.08 39.46 38.67 38.67 1,410,329 +0.41(+1.07%)
Aug 23, 2024 37.70 38.35 37.59 38.26 2,222,222 +0.92(+2.46%)
Aug 22, 2024 36.96 37.62 36.86 37.34 1,741,613 +0.45(+1.22%)
Aug 21, 2024 37.28 37.39 36.67 36.89 1,653,862 +0.09(+0.24%)
Aug 20, 2024 37.77 37.83 36.62 36.80 1,311,273 -1.13(-2.98%)
Aug 19, 2024 37.23 38.33 37.23 37.93 1,496,420 +0.80(+2.15%)
Aug 16, 2024 36.76 37.50 36.76 37.13 1,800,189 -0.14(-0.37%)
Aug 15, 2024 36.48 37.52 36.37 37.27 2,833,605 +0.81(+2.23%)
Aug 14, 2024 36.86 37.00 36.36 36.46 3,306,400 -0.24(-0.65%)
Aug 13, 2024 36.81 36.94 36.42 36.69 987,257 -0.53(-1.41%)
Aug 12, 2024 36.71 37.38 36.71 37.22 1,336,278 +0.54(+1.46%)
Aug 09, 2024 36.76 37.02 36.39 36.68 1,626,185 -0.06(-0.16%)
Aug 08, 2024 38.05 38.44 35.34 36.74 3,339,797 +0.33(+0.90%)
Aug 07, 2024 36.77 37.15 36.28 36.42 2,058,515 +0.51(+1.41%)
Aug 06, 2024 36.22 36.58 35.87 35.91 1,350,955 -0.44(-1.20%)
Aug 05, 2024 36.26 36.90 35.32 36.35 3,247,144 -0.87(-2.35%)
Aug 02, 2024 38.74 38.87 37.08 37.22 1,935,296 -2.23(-5.66%)
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.