Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 35.20 35.20 33.94 34.75 2,300 -1.17(-3.26%)
Oct 30, 2024 36.32 36.32 35.50 35.93 12,496 -0.22(-0.62%)
Oct 29, 2024 35.53 36.30 35.53 36.15 16,472 +0.79(+2.22%)
Oct 28, 2024 37.55 37.64 35.37 35.37 7,390 -2.98(-7.76%)
Oct 25, 2024 38.41 38.50 38.06 38.34 25,395 -0.16(-0.42%)
Oct 24, 2024 39.31 39.31 37.69 38.50 7,892 -0.68(-1.72%)
Oct 23, 2024 40.99 40.99 38.90 39.18 28,919 -1.39(-3.44%)
Oct 22, 2024 40.94 40.94 39.47 40.57 10,813 +1.41(+3.59%)
Oct 21, 2024 39.85 40.00 39.00 39.16 10,047 -0.09(-0.22%)
Oct 18, 2024 38.52 39.28 38.51 39.25 4,968 +1.71(+4.55%)
Oct 17, 2024 37.59 37.83 37.39 37.54 12,173 +0.66(+1.80%)
Oct 16, 2024 36.90 37.20 36.88 36.88 11,471 +0.65(+1.78%)
Oct 15, 2024 36.36 36.40 36.15 36.23 16,081 +0.51(+1.43%)
Oct 14, 2024 35.51 35.74 35.39 35.72 8,676 +0.02(+0.07%)
Oct 11, 2024 35.69 36.54 35.69 35.70 18,968 +0.49(+1.38%)
Oct 10, 2024 34.67 35.21 34.66 35.21 2,431 +1.08(+3.16%)
Oct 09, 2024 34.00 34.15 33.77 34.13 6,184 -0.33(-0.95%)
Oct 08, 2024 34.66 34.80 34.11 34.46 3,747 -0.42(-1.21%)
Oct 07, 2024 35.18 35.18 34.59 34.88 6,621 -0.50(-1.43%)
Oct 04, 2024 35.48 35.48 35.30 35.39 3,260 -0.08(-0.24%)
Oct 03, 2024 35.35 35.57 35.32 35.47 4,022 -0.58(-1.62%)
Oct 02, 2024 36.10 36.10 35.74 36.05 5,313 -0.09(-0.26%)
Oct 01, 2024 36.19 36.52 36.01 36.15 6,199 +0.88(+2.50%)
Sep 30, 2024 35.89 36.01 35.02 35.27 116,628 -0.84(-2.32%)
Sep 27, 2024 37.13 37.13 36.04 36.10 6,806 -1.31(-3.51%)
Sep 26, 2024 36.97 37.56 36.97 37.42 10,408 +0.46(+1.24%)
Sep 25, 2024 36.94 37.33 36.83 36.96 12,826 +0.02(+0.05%)
Sep 24, 2024 35.96 37.03 35.96 36.94 2,065 +1.00(+2.79%)
Sep 23, 2024 36.00 36.58 35.94 35.94 7,574 +0.26(+0.73%)
Sep 20, 2024 35.15 35.87 35.15 35.68 8,991 +1.02(+2.95%)
Sep 19, 2024 34.51 35.00 34.51 34.66 1,208 +0.66(+1.93%)
Sep 18, 2024 34.60 35.20 34.00 34.00 2,456 -0.53(-1.54%)
Sep 17, 2024 34.86 34.86 34.27 34.53 4,721 -0.47(-1.34%)
Sep 16, 2024 35.07 35.07 34.85 35.00 1,061 +0.01(+0.02%)
Sep 13, 2024 34.93 35.20 34.76 34.99 7,791 +0.86(+2.51%)
Sep 12, 2024 33.04 34.36 33.04 34.14 8,153 +1.98(+6.14%)
Sep 11, 2024 32.09 32.16 31.61 32.16 28,064 +0.09(+0.29%)
Sep 10, 2024 31.59 32.11 31.59 32.07 1,384 +0.42(+1.34%)
Sep 09, 2024 31.48 31.65 31.48 31.65 1,333 +0.44(+1.41%)
Sep 06, 2024 31.87 31.87 31.10 31.21 1,311 -0.92(-2.87%)
Sep 05, 2024 32.36 32.36 32.13 32.13 2,332 +0.55(+1.74%)
Sep 04, 2024 31.92 31.92 31.45 31.58 665 -0.31(-0.96%)
Sep 03, 2024 32.60 32.60 31.48 31.88 4,839 -1.11(-3.36%)
Aug 30, 2024 33.47 33.47 32.79 32.99 1,408 -0.49(-1.46%)
Aug 29, 2024 33.45 33.64 33.45 33.48 768 +0.59(+1.78%)
Aug 28, 2024 32.87 32.90 32.70 32.90 1,012 -0.86(-2.54%)
Aug 27, 2024 33.53 33.83 33.15 33.75 6,991 -0.31(-0.90%)
Aug 26, 2024 33.77 34.11 33.77 34.06 22,889 +0.37(+1.10%)
Aug 23, 2024 33.42 33.79 33.40 33.69 3,209 +0.66(+1.99%)
Aug 22, 2024 33.64 33.64 32.67 33.03 832 -1.17(-3.42%)
Aug 21, 2024 33.95 34.20 33.86 34.20 1,296 +0.29(+0.85%)
Aug 20, 2024 34.28 34.49 33.67 33.91 8,903 +0.37(+1.09%)
Aug 19, 2024 33.03 33.65 32.70 33.55 6,120 +0.54(+1.65%)
Aug 16, 2024 32.41 33.08 32.20 33.00 5,674 +1.44(+4.57%)
Aug 15, 2024 31.59 31.77 31.31 31.56 3,851 +0.15(+0.48%)
Aug 14, 2024 31.20 31.41 31.10 31.41 837 -0.36(-1.12%)
Aug 13, 2024 31.46 31.90 31.46 31.77 3,108 +0.41(+1.30%)
Aug 12, 2024 30.92 31.45 30.91 31.36 878 +1.24(+4.12%)
Aug 09, 2024 30.24 30.24 30.11 30.11 449 +0.11(+0.38%)
Aug 08, 2024 29.34 30.00 29.34 30.00 1,044 +1.02(+3.50%)
Aug 07, 2024 29.50 29.50 28.82 28.98 4,703 -0.68(-2.28%)
Aug 06, 2024 29.28 29.66 29.28 29.66 4,048 -0.06(-0.19%)
Aug 05, 2024 29.48 29.91 28.99 29.72 4,007 -1.03(-3.34%)
Aug 02, 2024 32.20 32.21 30.13 30.74 13,011 -0.63(-2.02%)
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.