Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 32.78 32.86 32.41 32.59 1,445,328 -0.12(-0.37%)
Oct 10, 2024 32.02 32.75 32.00 32.71 2,184,596 +0.38(+1.18%)
Oct 09, 2024 31.96 32.55 31.75 32.33 1,278,182 +0.42(+1.32%)
Oct 08, 2024 31.98 32.15 31.78 31.91 987,297 +0.14(+0.44%)
Oct 07, 2024 32.00 32.30 31.77 31.77 1,414,349 -0.38(-1.18%)
Oct 04, 2024 31.87 32.20 31.49 32.15 1,171,155 +0.48(+1.52%)
Oct 03, 2024 31.69 31.88 31.50 31.67 1,353,069 -0.08(-0.25%)
Oct 02, 2024 31.74 32.03 31.53 31.75 1,665,171 -0.04(-0.13%)
Oct 01, 2024 32.75 32.79 31.77 31.79 2,341,163 -0.94(-2.87%)
Sep 30, 2024 32.71 32.97 32.51 32.73 2,618,924 -0.02(-0.06%)
Sep 27, 2024 32.54 32.88 32.33 32.75 1,195,192 +0.35(+1.08%)
Sep 26, 2024 32.86 32.94 32.36 32.40 9,564,153 -0.21(-0.64%)
Sep 25, 2024 32.65 32.77 32.38 32.61 2,384,955 -0.04(-0.12%)
Sep 24, 2024 32.43 32.80 32.37 32.65 1,356,549 +0.14(+0.43%)
Sep 23, 2024 32.86 32.86 32.28 32.51 1,947,744 -0.48(-1.45%)
Sep 20, 2024 32.88 33.20 32.77 32.99 4,626,409 +0.15(+0.46%)
Sep 19, 2024 33.38 33.42 32.53 32.84 2,606,717 -0.25(-0.76%)
Sep 18, 2024 33.50 33.58 32.78 33.09 8,153,335 -0.34(-1.02%)
Sep 17, 2024 33.02 33.95 32.58 33.43 5,221,224 -0.02(-0.06%)
Sep 16, 2024 33.33 33.56 33.14 33.45 1,349,776 +0.16(+0.48%)
Sep 13, 2024 32.99 33.40 32.95 33.29 1,380,789 +0.40(+1.22%)
Sep 12, 2024 33.06 33.09 32.80 32.89 1,228,885 -0.18(-0.54%)
Sep 11, 2024 32.54 33.09 32.22 33.07 1,635,859 +0.37(+1.13%)
Sep 10, 2024 32.76 33.13 32.64 32.70 3,386,131 +0.17(+0.52%)
Sep 09, 2024 32.49 32.87 32.22 32.53 2,670,384 +0.11(+0.34%)
Sep 06, 2024 32.87 33.08 32.40 32.42 1,492,921 -0.32(-0.98%)
Sep 05, 2024 32.89 33.09 32.52 32.74 1,860,326 -0.13(-0.40%)
Sep 04, 2024 32.00 32.89 32.00 32.87 2,922,291 +0.80(+2.49%)
Sep 03, 2024 32.33 33.45 31.84 32.07 4,488,744 -0.53(-1.63%)
Aug 30, 2024 32.90 33.36 32.58 32.60 3,540,019 -0.34(-1.03%)
Aug 29, 2024 32.00 32.99 31.91 32.94 6,327,510 +1.00(+3.13%)
Aug 28, 2024 30.00 32.14 29.93 31.94 10,032,835 +3.12(+10.83%)
Aug 27, 2024 28.58 29.05 28.53 28.82 3,739,684 +0.16(+0.56%)
Aug 26, 2024 28.66 28.96 28.57 28.66 2,173,444 +0.19(+0.67%)
Aug 23, 2024 28.31 28.60 28.15 28.47 1,604,234 +0.33(+1.17%)
Aug 22, 2024 28.50 28.59 28.08 28.14 1,435,804 -0.29(-1.02%)
Aug 21, 2024 28.42 28.52 28.30 28.43 1,494,324 +0.18(+0.64%)
Aug 20, 2024 28.30 28.43 28.19 28.25 1,159,369 -0.10(-0.35%)
Aug 19, 2024 28.08 28.45 28.08 28.35 1,232,513 +0.23(+0.82%)
Aug 16, 2024 27.91 28.23 27.91 28.12 1,065,978 +0.11(+0.39%)
Aug 15, 2024 28.15 28.22 27.86 28.01 1,097,074 +0.20(+0.72%)
Aug 14, 2024 27.73 27.84 27.46 27.81 721,836 +0.01(+0.04%)
Aug 13, 2024 27.59 27.95 27.48 27.80 809,000 +0.45(+1.65%)
Aug 12, 2024 27.54 27.62 27.18 27.35 906,366 -0.16(-0.58%)
Aug 09, 2024 27.24 27.53 26.95 27.51 1,626,941 +0.27(+0.99%)
Aug 08, 2024 26.96 27.51 26.87 27.24 1,578,821 +0.47(+1.76%)
Aug 07, 2024 26.79 27.20 26.71 26.77 984,416 +0.22(+0.83%)
Aug 06, 2024 26.15 26.90 26.05 26.55 1,655,470 +0.48(+1.84%)
Aug 05, 2024 26.22 26.56 25.96 26.07 1,615,379 -0.92(-3.41%)
Aug 02, 2024 27.23 27.45 26.55 26.99 1,545,503 -0.78(-2.81%)
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.