Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 32.65 33.05 32.49 32.88 10,108,949 +0.42(+1.29%)
Oct 03, 2024 32.04 32.54 31.89 32.46 10,751,382 +0.09(+0.28%)
Oct 02, 2024 32.59 32.63 32.15 32.37 7,981,563 +0.28(+0.87%)
Oct 01, 2024 31.35 32.27 31.29 32.09 13,694,405 +0.70(+2.23%)
Sep 30, 2024 31.41 31.73 31.30 31.39 7,313,943 -0.03(-0.10%)
Sep 27, 2024 31.00 31.46 30.90 31.42 11,500,178 +0.63(+2.05%)
Sep 26, 2024 30.53 31.00 30.52 30.79 16,444,697 -0.89(-2.81%)
Sep 25, 2024 32.39 32.42 31.66 31.68 8,936,401 -1.15(-3.50%)
Sep 24, 2024 33.13 33.17 32.74 32.83 7,695,383 -0.03(-0.09%)
Sep 23, 2024 32.72 33.09 32.66 32.86 7,668,199 +0.22(+0.67%)
Sep 20, 2024 32.59 32.76 32.34 32.64 8,271,737 -0.12(-0.37%)
Sep 19, 2024 33.11 33.20 32.70 32.76 11,506,256 +0.33(+1.02%)
Sep 18, 2024 32.61 32.81 32.38 32.43 6,124,989 -0.12(-0.37%)
Sep 17, 2024 32.24 32.59 32.19 32.55 6,962,813 +0.25(+0.77%)
Sep 16, 2024 32.26 32.43 32.05 32.30 9,370,528 +0.46(+1.44%)
Sep 13, 2024 31.86 32.02 31.70 31.84 6,427,338 +0.26(+0.82%)
Sep 12, 2024 31.32 31.68 31.22 31.58 8,157,225 +0.29(+0.93%)
Sep 11, 2024 31.42 31.45 30.97 31.29 8,231,715 +0.14(+0.45%)
Sep 10, 2024 31.71 31.72 30.67 31.15 12,804,357 -0.65(-2.04%)
Sep 09, 2024 31.89 32.05 31.78 31.80 8,006,106 -0.10(-0.31%)
Sep 06, 2024 32.28 32.39 31.77 31.90 10,259,018 -0.45(-1.39%)
Sep 05, 2024 32.75 32.76 32.31 32.35 7,128,368 -0.06(-0.19%)
Sep 04, 2024 32.71 32.93 32.34 32.41 7,378,504 -0.46(-1.40%)
Sep 03, 2024 33.00 33.07 32.71 32.87 9,497,535 -1.09(-3.21%)
Aug 30, 2024 33.83 34.00 33.70 33.96 5,680,352 -0.51(-1.48%)
Aug 29, 2024 34.31 34.50 34.14 34.47 4,662,577 +0.24(+0.70%)
Aug 28, 2024 33.99 34.25 33.92 34.23 4,090,537 -0.15(-0.44%)
Aug 27, 2024 34.51 34.52 34.17 34.38 4,024,694 -0.01(-0.03%)
Aug 26, 2024 34.40 34.59 34.24 34.39 3,710,579 +0.28(+0.82%)
Aug 23, 2024 33.78 34.12 33.66 34.11 5,224,653 +0.61(+1.82%)
Aug 22, 2024 33.44 33.62 33.38 33.50 5,308,196 -0.02(-0.06%)
Aug 21, 2024 33.73 33.79 33.48 33.52 4,645,184 +0.14(+0.42%)
Aug 20, 2024 33.70 33.85 33.36 33.38 7,044,108 -0.76(-2.23%)
Aug 19, 2024 34.28 34.54 34.12 34.14 4,399,016 +0.03(+0.09%)
Aug 16, 2024 33.96 34.17 33.94 34.11 5,158,382 -0.01(-0.03%)
Aug 15, 2024 34.10 34.21 33.95 34.12 5,264,198 +0.42(+1.25%)
Aug 14, 2024 33.77 33.78 33.58 33.70 5,684,428 -0.01(-0.03%)
Aug 13, 2024 33.61 33.79 33.45 33.71 5,524,595 +0.06(+0.18%)
Aug 12, 2024 33.61 33.79 33.48 33.65 5,846,677 +0.39(+1.17%)
Aug 09, 2024 33.00 33.38 32.89 33.26 5,442,975 +0.24(+0.73%)
Aug 08, 2024 32.77 33.17 32.71 33.02 5,339,219 +0.44(+1.36%)
Aug 07, 2024 32.63 32.92 32.54 32.58 8,364,016 +0.11(+0.33%)
Aug 06, 2024 32.06 32.72 32.04 32.47 8,575,219 -0.05(-0.15%)
Aug 05, 2024 32.53 32.81 32.25 32.52 10,161,667 -1.07(-3.20%)
Aug 02, 2024 33.93 34.06 33.40 33.59 11,577,476 -0.67(-1.96%)
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.