Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 38.54 39.18 38.13 38.24 130,057 -0.51(-1.32%)
Oct 30, 2024 39.48 40.10 38.52 38.75 114,720 -0.88(-2.22%)
Oct 29, 2024 39.86 40.40 39.22 39.63 208,974 -0.17(-0.43%)
Oct 28, 2024 36.95 39.85 36.80 39.80 322,493 +3.26(+8.92%)
Oct 25, 2024 35.89 36.81 35.65 36.54 232,395 +1.03(+2.90%)
Oct 24, 2024 34.97 35.53 34.29 35.51 172,869 +0.89(+2.57%)
Oct 23, 2024 34.64 34.95 33.87 34.62 128,533 -0.47(-1.34%)
Oct 22, 2024 34.66 35.14 34.06 35.09 129,815 +0.41(+1.18%)
Oct 21, 2024 35.28 35.59 34.53 34.68 117,178 -0.62(-1.76%)
Oct 18, 2024 35.95 35.95 34.91 35.30 201,412 -0.38(-1.07%)
Oct 17, 2024 34.87 35.71 34.59 35.68 145,963 +1.17(+3.39%)
Oct 16, 2024 34.18 35.29 34.04 34.51 152,722 +0.87(+2.59%)
Oct 15, 2024 33.93 34.86 33.59 33.64 184,568 -0.46(-1.35%)
Oct 14, 2024 33.57 34.12 33.04 34.10 106,459 +0.35(+1.04%)
Oct 11, 2024 33.33 33.84 33.22 33.75 91,728 +0.56(+1.69%)
Oct 10, 2024 33.37 33.90 32.70 33.19 182,779 -0.67(-1.98%)
Oct 09, 2024 33.51 34.09 33.33 33.86 138,711 +0.21(+0.62%)
Oct 08, 2024 33.31 33.76 32.76 33.65 186,212 +0.15(+0.45%)
Oct 07, 2024 33.29 33.64 32.94 33.50 255,226 +0.07(+0.21%)
Oct 04, 2024 32.98 33.59 32.78 33.43 150,134 +1.09(+3.37%)
Oct 03, 2024 32.80 33.30 32.15 32.34 137,670 -0.50(-1.52%)
Oct 02, 2024 33.70 34.06 32.83 32.84 124,820 -0.89(-2.64%)
Oct 01, 2024 33.88 34.70 33.64 33.73 193,777 -0.28(-0.82%)
Sep 30, 2024 32.92 34.18 32.92 34.01 239,776 +0.92(+2.78%)
Sep 27, 2024 32.36 34.79 32.03 33.09 279,985 +1.08(+3.37%)
Sep 26, 2024 34.42 35.62 32.00 32.01 420,694 -3.93(-10.93%)
Sep 25, 2024 36.72 37.07 35.33 35.94 326,999 -0.88(-2.39%)
Sep 24, 2024 36.35 37.42 36.35 36.82 247,629 +1.18(+3.31%)
Sep 23, 2024 36.03 36.43 35.41 35.64 278,987 -0.39(-1.08%)
Sep 20, 2024 36.43 36.77 35.93 36.03 909,993 -0.82(-2.23%)
Sep 19, 2024 36.04 37.07 35.53 36.85 225,208 +2.45(+7.12%)
Sep 18, 2024 33.81 35.85 33.68 34.40 243,690 +0.58(+1.71%)
Sep 17, 2024 33.56 34.85 33.56 33.82 182,227 +0.69(+2.08%)
Sep 16, 2024 32.97 33.58 32.61 33.13 233,309 +0.32(+0.98%)
Sep 13, 2024 32.74 33.08 32.42 32.81 309,868 +0.96(+3.01%)
Sep 12, 2024 31.67 32.57 31.46 31.85 276,439 +0.71(+2.27%)
Sep 11, 2024 30.50 31.47 29.78 31.14 1,219,605 +0.45(+1.46%)
Sep 10, 2024 32.09 32.09 30.40 30.70 166,443 -1.47(-4.58%)
Sep 09, 2024 31.36 32.77 31.36 32.17 183,494 +1.22(+3.96%)
Sep 06, 2024 31.49 31.71 30.42 30.94 113,597 -0.72(-2.26%)
Sep 05, 2024 31.74 31.95 31.48 31.66 98,660 +0.00(+0.00%)
Sep 04, 2024 31.96 32.47 31.50 31.66 82,103 -0.41(-1.27%)
Sep 03, 2024 34.14 34.14 32.02 32.07 130,966 -3.15(-8.95%)
Aug 30, 2024 34.83 35.29 34.65 35.22 102,343 +0.39(+1.11%)
Aug 29, 2024 34.70 35.26 33.96 34.84 101,478 +0.67(+1.95%)
Aug 28, 2024 33.93 34.44 33.70 34.17 114,447 +0.06(+0.18%)
Aug 27, 2024 34.19 34.56 34.07 34.11 61,079 -0.21(-0.61%)
Aug 26, 2024 35.30 35.49 34.16 34.32 123,754 -0.37(-1.06%)
Aug 23, 2024 33.81 34.92 33.69 34.69 114,565 +1.33(+4.00%)
Aug 22, 2024 33.73 33.88 33.11 33.35 71,481 -0.38(-1.12%)
Aug 21, 2024 33.06 33.74 32.65 33.73 88,172 +1.17(+3.61%)
Aug 20, 2024 33.54 33.54 32.41 32.56 150,559 -1.08(-3.22%)
Aug 19, 2024 33.38 34.06 33.38 33.64 98,867 +0.12(+0.36%)
Aug 16, 2024 33.39 33.79 33.33 33.52 92,869 -0.03(-0.09%)
Aug 15, 2024 33.68 34.02 32.87 33.55 105,038 +1.09(+3.37%)
Aug 14, 2024 33.43 33.43 32.28 32.46 105,878 -0.76(-2.28%)
Aug 13, 2024 33.08 33.48 32.84 33.21 82,687 +0.35(+1.06%)
Aug 12, 2024 33.56 33.88 32.54 32.86 102,879 -0.80(-2.36%)
Aug 09, 2024 33.58 33.84 33.08 33.66 124,682 -0.14(-0.41%)
Aug 08, 2024 33.15 34.10 33.15 33.80 110,228 +1.09(+3.35%)
Aug 07, 2024 34.57 34.98 32.66 32.71 99,707 -1.13(-3.35%)
Aug 06, 2024 33.31 34.06 33.10 33.84 177,186 +0.52(+1.55%)
Aug 05, 2024 32.81 33.61 31.78 33.32 160,002 -1.15(-3.35%)
Aug 02, 2024 34.60 34.89 33.62 34.48 214,059 -2.18(-5.94%)
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.