Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 31.28 31.35 30.80 30.97 517,524 +0.08(+0.26%)
Oct 03, 2024 30.81 31.07 30.71 30.89 814,893 -0.12(-0.39%)
Oct 02, 2024 31.06 31.56 30.88 31.01 794,592 -0.10(-0.32%)
Oct 01, 2024 31.62 31.67 30.78 31.11 1,112,313 -0.48(-1.52%)
Sep 30, 2024 31.23 31.85 31.05 31.59 1,011,689 +0.30(+0.96%)
Sep 27, 2024 31.23 31.49 30.76 31.29 760,722 +0.41(+1.33%)
Sep 26, 2024 30.47 30.96 30.21 30.88 658,996 +0.84(+2.80%)
Sep 25, 2024 30.55 30.70 30.03 30.04 843,580 -0.57(-1.86%)
Sep 24, 2024 30.31 30.65 30.01 30.61 617,990 +0.52(+1.73%)
Sep 23, 2024 30.60 30.60 29.83 30.09 654,917 -0.35(-1.15%)
Sep 20, 2024 30.72 30.72 30.06 30.44 3,068,412 -0.29(-0.94%)
Sep 19, 2024 30.48 30.89 30.14 30.73 1,570,215 +0.85(+2.84%)
Sep 18, 2024 29.67 30.45 29.54 29.88 1,086,391 +0.16(+0.54%)
Sep 17, 2024 29.84 29.87 29.46 29.72 639,325 +0.03(+0.10%)
Sep 16, 2024 29.40 29.80 29.32 29.69 1,188,496 +0.30(+1.02%)
Sep 13, 2024 29.34 29.70 29.11 29.39 966,545 +0.29(+1.00%)
Sep 12, 2024 29.26 29.53 28.80 29.10 816,722 -0.07(-0.24%)
Sep 11, 2024 29.00 29.43 28.79 29.17 1,091,067 +0.17(+0.59%)
Sep 10, 2024 30.04 30.11 28.78 29.00 1,117,533 -0.89(-2.98%)
Sep 09, 2024 30.25 30.29 29.86 29.89 1,239,990 -0.16(-0.53%)
Sep 06, 2024 30.34 30.50 29.90 30.05 963,753 -0.18(-0.60%)
Sep 05, 2024 30.19 30.52 30.05 30.23 859,461 +0.04(+0.13%)
Sep 04, 2024 29.93 30.25 29.80 30.19 954,100 +0.14(+0.47%)
Sep 03, 2024 30.55 30.97 29.71 30.05 1,731,944 +0.09(+0.30%)
Aug 30, 2024 30.35 30.35 29.67 29.96 2,636,163 -0.23(-0.78%)
Aug 29, 2024 29.86 30.72 29.75 30.20 1,702,895 +0.46(+1.53%)
Aug 28, 2024 29.75 30.69 29.28 29.74 6,298,484 -4.79(-13.87%)
Aug 27, 2024 34.32 34.80 34.25 34.53 1,712,717 -0.12(-0.35%)
Aug 26, 2024 35.04 35.05 34.64 34.65 923,577 -0.35(-1.00%)
Aug 23, 2024 34.47 35.15 34.31 35.00 1,193,279 +0.75(+2.19%)
Aug 22, 2024 34.45 34.85 34.07 34.25 1,202,770 -0.09(-0.26%)
Aug 21, 2024 34.57 34.59 34.20 34.34 815,350 +0.05(+0.15%)
Aug 20, 2024 34.37 34.42 33.91 34.29 710,843 -0.08(-0.23%)
Aug 19, 2024 34.23 34.47 33.85 34.37 437,040 +0.13(+0.38%)
Aug 16, 2024 34.32 34.53 33.83 34.24 658,829 -0.18(-0.54%)
Aug 15, 2024 33.54 34.70 33.30 34.42 1,617,478 +1.32(+4.00%)
Aug 14, 2024 33.63 33.80 32.89 33.10 1,737,076 +0.75(+2.32%)
Aug 13, 2024 31.71 32.36 31.71 32.35 500,272 +0.80(+2.54%)
Aug 12, 2024 32.04 32.16 31.45 31.55 286,003 -0.55(-1.71%)
Aug 09, 2024 32.24 32.38 32.01 32.10 593,801 +0.00(+0.00%)
Aug 08, 2024 31.85 32.33 31.60 32.10 694,550 +0.65(+2.07%)
Aug 07, 2024 31.34 32.04 31.07 31.45 778,527 +0.46(+1.48%)
Aug 06, 2024 30.90 31.35 30.74 30.99 599,060 +0.26(+0.85%)
Aug 05, 2024 30.03 31.01 29.83 30.73 1,328,050 -0.72(-2.29%)
Aug 02, 2024 31.18 31.68 30.33 31.45 1,133,444 -0.69(-2.15%)
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.