Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 35.72 35.92 35.54 35.65 1,267,483 -0.05(-0.14%)
Oct 29, 2024 35.48 35.74 35.36 35.70 1,322,177 +0.20(+0.56%)
Oct 28, 2024 35.84 35.84 35.49 35.50 1,190,387 +0.05(+0.14%)
Oct 25, 2024 35.56 35.77 35.36 35.45 1,267,377 +0.09(+0.25%)
Oct 24, 2024 35.39 35.41 35.16 35.36 1,442,485 +0.31(+0.88%)
Oct 23, 2024 35.37 35.42 34.83 35.05 1,370,683 -0.47(-1.32%)
Oct 22, 2024 35.40 35.60 35.34 35.52 1,221,117 -0.07(-0.20%)
Oct 21, 2024 35.56 35.66 35.38 35.59 1,527,362 -0.05(-0.14%)
Oct 18, 2024 35.57 35.67 35.49 35.64 1,012,037 +0.35(+0.99%)
Oct 17, 2024 35.57 35.60 35.27 35.29 936,047 +0.02(+0.06%)
Oct 16, 2024 35.24 35.34 35.08 35.27 931,499 +0.05(+0.14%)
Oct 15, 2024 35.61 35.62 35.12 35.22 1,572,190 -0.40(-1.12%)
Oct 14, 2024 35.60 35.69 35.54 35.62 902,111 +0.18(+0.51%)
Oct 11, 2024 35.12 35.47 35.12 35.44 1,285,878 +0.22(+0.62%)
Oct 10, 2024 35.11 35.35 34.99 35.22 969,354 -0.02(-0.06%)
Oct 09, 2024 35.05 35.26 34.94 35.24 1,355,908 +0.20(+0.57%)
Oct 08, 2024 34.80 35.08 34.72 35.04 856,558 +0.42(+1.21%)
Oct 07, 2024 34.95 34.95 34.55 34.62 945,865 -0.37(-1.06%)
Oct 04, 2024 34.83 35.02 34.60 34.99 784,597 +0.50(+1.45%)
Oct 03, 2024 34.45 34.63 34.34 34.49 987,106 -0.08(-0.23%)
Oct 02, 2024 34.50 34.65 34.31 34.57 962,220 +0.01(+0.03%)
Oct 01, 2024 34.84 34.84 34.29 34.56 1,674,059 -0.23(-0.66%)
Sep 30, 2024 34.56 34.80 34.41 34.79 1,427,613 +0.11(+0.32%)
Sep 27, 2024 34.86 34.88 34.62 34.68 762,579 -0.06(-0.17%)
Sep 26, 2024 35.04 35.04 34.56 34.74 1,514,541 +0.11(+0.32%)
Sep 25, 2024 34.69 34.76 34.57 34.63 1,063,133 -0.04(-0.12%)
Sep 24, 2024 34.68 34.68 34.35 34.67 986,869 +0.13(+0.38%)
Sep 23, 2024 34.51 34.65 34.45 34.54 953,976 +0.14(+0.41%)
Sep 20, 2024 34.32 34.48 34.13 34.40 1,111,021 -0.03(-0.09%)
Sep 19, 2024 34.35 34.57 34.15 34.43 1,316,469 +0.85(+2.53%)
Sep 18, 2024 33.81 34.11 33.54 33.58 1,130,905 -0.13(-0.39%)
Sep 17, 2024 33.87 33.91 33.53 33.71 1,043,149 +0.06(+0.18%)
Sep 16, 2024 33.55 33.66 33.33 33.65 1,255,648 +0.10(+0.30%)
Sep 13, 2024 33.34 33.65 33.32 33.55 1,001,253 +0.26(+0.78%)
Sep 12, 2024 32.95 33.33 32.85 33.29 1,549,170 +0.37(+1.12%)
Sep 11, 2024 32.45 32.96 31.90 32.92 1,481,238 +0.51(+1.57%)
Sep 10, 2024 32.36 32.41 31.99 32.41 1,378,079 +0.20(+0.62%)
Sep 09, 2024 32.14 32.34 32.00 32.21 811,600 +0.37(+1.16%)
Sep 06, 2024 32.64 32.68 31.77 31.84 1,083,829 -0.75(-2.30%)
Sep 05, 2024 32.62 32.87 32.44 32.59 977,734 -0.05(-0.15%)
Sep 04, 2024 32.47 32.84 32.43 32.64 1,174,609 +0.02(+0.06%)
Sep 03, 2024 33.39 33.39 32.48 32.62 1,333,432 -0.93(-2.77%)
Aug 30, 2024 33.48 33.59 33.16 33.55 1,139,487 +0.23(+0.69%)
Aug 29, 2024 33.46 33.70 33.25 33.32 1,265,623 +0.00(+0.00%)
Aug 28, 2024 33.56 33.60 33.10 33.32 854,716 -0.28(-0.83%)
Aug 27, 2024 33.46 33.66 33.36 33.60 871,987 +0.03(+0.09%)
Aug 26, 2024 33.80 33.81 33.48 33.57 846,012 -0.17(-0.50%)
Aug 23, 2024 33.62 33.85 33.47 33.74 924,493 +0.40(+1.20%)
Aug 22, 2024 33.87 33.87 33.29 33.34 841,108 -0.41(-1.21%)
Aug 21, 2024 33.64 33.82 33.54 33.75 816,004 +0.18(+0.54%)
Aug 20, 2024 33.70 33.80 33.47 33.57 808,526 -0.10(-0.30%)
Aug 19, 2024 33.36 33.68 33.30 33.67 913,979 +0.36(+1.08%)
Aug 16, 2024 33.22 33.37 33.16 33.31 761,416 +0.04(+0.12%)
Aug 15, 2024 33.01 33.30 32.99 33.27 730,079 +0.64(+1.96%)
Aug 14, 2024 32.66 32.73 32.41 32.63 1,053,647 +0.06(+0.18%)
Aug 13, 2024 32.14 32.60 32.12 32.57 1,109,126 +0.63(+1.97%)
Aug 12, 2024 32.07 32.10 31.79 31.94 877,540 -0.06(-0.19%)
Aug 09, 2024 31.75 32.06 31.70 32.00 867,966 +0.23(+0.72%)
Aug 08, 2024 31.29 31.82 31.13 31.77 1,198,511 +0.94(+3.05%)
Aug 07, 2024 31.59 31.74 30.81 30.83 1,039,117 -0.27(-0.87%)
Aug 06, 2024 30.98 31.58 30.75 31.10 1,505,542 +0.39(+1.27%)
Aug 05, 2024 29.91 31.11 29.70 30.71 2,682,884 -0.79(-2.51%)
Aug 02, 2024 31.83 31.85 31.24 31.50 1,955,097 -0.82(-2.54%)
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.