Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 37.55 37.97 36.84 36.97 6,502,114 -0.47(-1.26%)
Oct 14, 2024 37.00 37.47 36.91 37.44 5,060,156 +0.43(+1.16%)
Oct 11, 2024 36.94 37.48 36.86 37.01 5,832,184 +0.26(+0.71%)
Oct 10, 2024 36.56 36.86 36.41 36.75 4,763,434 +0.17(+0.46%)
Oct 09, 2024 35.98 36.81 35.86 36.58 5,376,460 +0.58(+1.61%)
Oct 08, 2024 35.80 36.16 35.21 36.00 8,667,129 +0.09(+0.25%)
Oct 07, 2024 35.97 36.23 35.72 35.91 4,302,055 -0.08(-0.22%)
Oct 04, 2024 36.00 36.11 35.56 35.99 5,116,934 +0.39(+1.10%)
Oct 03, 2024 35.06 35.61 34.98 35.60 7,273,664 +0.42(+1.19%)
Oct 02, 2024 34.79 35.48 34.46 35.18 8,804,150 +0.42(+1.21%)
Oct 01, 2024 35.04 35.19 34.15 34.76 10,361,110 -1.11(-3.09%)
Sep 30, 2024 35.50 35.99 35.50 35.87 8,304,150 +0.46(+1.30%)
Sep 27, 2024 35.76 36.08 35.11 35.41 9,961,863 -1.44(-3.91%)
Sep 26, 2024 36.48 36.93 36.07 36.85 6,278,166 +0.80(+2.22%)
Sep 25, 2024 36.00 36.41 35.93 36.05 6,621,873 +0.21(+0.59%)
Sep 24, 2024 35.26 35.88 35.25 35.84 6,576,100 +0.73(+2.08%)
Sep 23, 2024 34.79 35.24 34.63 35.11 7,951,408 +0.35(+1.01%)
Sep 20, 2024 34.71 34.92 34.38 34.76 37,215,920 -0.06(-0.17%)
Sep 19, 2024 35.10 35.22 34.80 34.82 7,466,664 +0.29(+0.84%)
Sep 18, 2024 34.60 34.98 34.30 34.53 7,079,230 +0.10(+0.29%)
Sep 17, 2024 34.05 34.91 33.99 34.43 10,054,299 +0.67(+1.98%)
Sep 16, 2024 33.19 33.85 33.14 33.76 7,775,870 +0.44(+1.32%)
Sep 13, 2024 33.20 33.55 33.13 33.32 5,924,179 +0.22(+0.66%)
Sep 12, 2024 33.24 33.40 32.95 33.10 6,508,791 -0.27(-0.81%)
Sep 11, 2024 33.18 33.43 32.69 33.37 7,186,844 +0.18(+0.53%)
Sep 10, 2024 33.74 33.90 33.09 33.19 7,928,282 -0.70(-2.08%)
Sep 09, 2024 34.00 34.54 33.74 33.90 9,885,191 +0.36(+1.06%)
Sep 06, 2024 33.99 34.35 33.49 33.54 8,062,445 -0.58(-1.69%)
Sep 05, 2024 34.55 34.74 34.06 34.12 6,918,919 -0.92(-2.63%)
Sep 04, 2024 35.06 35.35 34.86 35.04 6,568,442 -0.05(-0.14%)
Sep 03, 2024 35.69 35.87 34.85 35.09 9,227,829 -0.79(-2.21%)
Aug 30, 2024 35.36 35.95 35.17 35.88 12,168,950 +0.71(+2.03%)
Aug 29, 2024 33.83 36.57 33.52 35.17 18,896,174 +0.69(+2.01%)
Aug 28, 2024 35.23 35.41 34.35 34.47 12,170,609 -0.83(-2.36%)
Aug 27, 2024 35.21 35.39 35.05 35.31 6,527,542 +0.03(+0.08%)
Aug 26, 2024 35.55 35.86 35.05 35.28 5,460,202 -0.09(-0.25%)
Aug 23, 2024 35.04 35.87 35.03 35.37 6,372,222 +0.58(+1.65%)
Aug 22, 2024 35.02 35.38 34.71 34.79 4,996,660 -0.19(-0.54%)
Aug 21, 2024 34.71 35.03 34.53 34.98 4,715,547 +0.46(+1.32%)
Aug 20, 2024 34.31 34.76 34.30 34.52 6,942,518 +0.21(+0.61%)
Aug 19, 2024 34.33 35.00 34.00 34.31 9,702,115 -1.30(-3.65%)
Aug 16, 2024 35.19 35.73 35.11 35.61 5,626,770 +0.42(+1.18%)
Aug 15, 2024 34.91 35.27 34.86 35.20 4,888,095 +0.73(+2.13%)
Aug 14, 2024 34.47 34.73 34.26 34.46 5,201,474 -0.01(-0.03%)
Aug 13, 2024 33.73 34.49 33.69 34.47 6,531,259 +0.97(+2.90%)
Aug 12, 2024 33.35 33.89 33.30 33.50 5,655,833 +0.24(+0.72%)
Aug 09, 2024 32.59 33.61 32.59 33.26 6,660,435 +0.52(+1.57%)
Aug 08, 2024 32.02 32.82 32.02 32.75 5,958,166 +0.99(+3.12%)
Aug 07, 2024 32.64 32.81 31.69 31.76 7,665,189 -0.69(-2.14%)
Aug 06, 2024 32.58 32.92 32.25 32.45 6,205,580 -0.03(-0.09%)
Aug 05, 2024 32.31 32.71 31.89 32.48 7,399,887 -0.96(-2.88%)
Aug 02, 2024 34.13 34.27 33.28 33.44 6,548,886 -1.44(-4.12%)
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.