Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 34.63 34.63 33.59 33.89 116,559 -1.23(-3.50%)
Sep 30, 2024 35.21 35.32 34.81 35.12 141,631 -1.18(-3.25%)
Sep 27, 2024 36.29 36.53 36.15 36.30 344,502 +1.80(+5.22%)
Sep 26, 2024 34.56 34.62 34.13 34.50 340,968 +1.72(+5.25%)
Sep 25, 2024 33.10 33.13 32.71 32.78 115,720 -0.25(-0.76%)
Sep 24, 2024 33.10 33.23 32.61 33.03 222,288 +0.64(+1.98%)
Sep 23, 2024 32.48 32.64 32.20 32.39 127,872 -0.09(-0.28%)
Sep 20, 2024 33.02 33.09 32.19 32.48 292,909 -1.86(-5.42%)
Sep 19, 2024 34.44 34.57 34.18 34.34 157,830 +0.86(+2.57%)
Sep 18, 2024 33.74 34.38 33.43 33.48 157,167 +0.34(+1.03%)
Sep 17, 2024 33.28 33.42 33.00 33.14 314,383 +0.63(+1.94%)
Sep 16, 2024 32.69 32.69 32.15 32.51 534,176 -0.47(-1.43%)
Sep 13, 2024 32.54 33.09 32.52 32.98 191,237 +0.50(+1.54%)
Sep 12, 2024 32.57 32.59 32.19 32.48 246,942 -0.04(-0.12%)
Sep 11, 2024 31.87 32.59 31.36 32.52 276,349 +0.86(+2.72%)
Sep 10, 2024 31.77 31.82 31.26 31.66 345,264 -0.80(-2.46%)
Sep 09, 2024 32.34 32.47 32.03 32.46 265,734 +0.32(+1.00%)
Sep 06, 2024 33.25 33.33 32.00 32.14 241,558 -1.24(-3.71%)
Sep 05, 2024 33.09 33.61 33.09 33.38 207,900 +0.10(+0.30%)
Sep 04, 2024 33.05 33.65 33.04 33.28 154,023 -0.83(-2.43%)
Sep 03, 2024 35.47 35.49 33.97 34.11 449,660 -2.42(-6.62%)
Aug 30, 2024 36.41 36.67 36.28 36.53 195,554 +0.60(+1.67%)
Aug 29, 2024 36.62 36.62 35.81 35.93 105,943 -0.11(-0.31%)
Aug 28, 2024 36.14 36.21 35.77 36.04 89,064 -0.20(-0.55%)
Aug 27, 2024 36.11 36.35 35.91 36.24 90,289 +0.46(+1.29%)
Aug 26, 2024 36.05 36.14 35.75 35.78 132,933 -0.12(-0.33%)
Aug 23, 2024 35.54 36.16 35.37 35.90 93,912 +0.63(+1.79%)
Aug 22, 2024 35.83 35.91 35.14 35.27 111,555 -0.61(-1.70%)
Aug 21, 2024 35.95 36.00 35.49 35.88 116,995 +0.64(+1.82%)
Aug 20, 2024 35.28 35.41 34.94 35.24 156,367 -0.10(-0.28%)
Aug 19, 2024 34.89 35.43 34.79 35.34 196,772 +0.40(+1.14%)
Aug 16, 2024 35.01 35.21 34.81 34.94 829,879 -0.05(-0.14%)
Aug 15, 2024 34.65 35.00 34.48 34.99 1,466,836 +1.33(+3.95%)
Aug 14, 2024 33.76 33.81 33.39 33.66 764,094 +0.15(+0.45%)
Aug 13, 2024 32.90 33.64 32.90 33.51 542,634 +0.30(+0.90%)
Aug 12, 2024 33.39 33.39 33.03 33.21 342,069 +0.06(+0.18%)
Aug 09, 2024 32.98 33.29 32.85 33.15 402,045 -0.02(-0.06%)
Aug 08, 2024 32.86 33.33 32.60 33.17 281,356 +0.82(+2.53%)
Aug 07, 2024 33.69 33.70 32.35 32.35 409,103 -0.40(-1.22%)
Aug 06, 2024 32.26 33.01 32.14 32.75 1,084,125 -0.22(-0.67%)
Aug 05, 2024 31.93 33.42 31.86 32.97 213,369 +0.80(+2.49%)
Aug 02, 2024 32.10 32.52 31.73 32.17 171,553 -1.01(-3.04%)
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.