Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 33.81 34.13 33.62 33.64 497,929 +0.11(+0.33%)
Oct 10, 2024 33.65 33.81 33.22 33.53 881,959 -0.17(-0.50%)
Oct 09, 2024 33.45 33.85 33.37 33.70 568,223 +0.22(+0.66%)
Oct 08, 2024 33.42 33.63 33.27 33.48 1,038,713 +0.23(+0.69%)
Oct 07, 2024 33.24 33.28 32.93 33.25 585,730 -0.17(-0.51%)
Oct 04, 2024 32.71 33.43 32.43 33.42 501,704 +0.79(+2.42%)
Oct 03, 2024 32.52 32.71 32.39 32.63 429,095 -0.03(-0.09%)
Oct 02, 2024 32.70 32.94 32.52 32.66 400,358 -0.28(-0.85%)
Oct 01, 2024 33.10 33.20 32.64 32.94 518,180 -0.24(-0.72%)
Sep 30, 2024 33.00 33.26 32.65 33.18 857,937 +0.18(+0.55%)
Sep 27, 2024 32.75 33.24 32.60 33.00 781,024 +0.45(+1.38%)
Sep 26, 2024 32.75 32.75 32.26 32.55 982,431 +0.06(+0.18%)
Sep 25, 2024 32.45 32.63 32.26 32.49 588,060 +0.05(+0.15%)
Sep 24, 2024 32.05 32.47 31.91 32.44 550,949 +0.23(+0.71%)
Sep 23, 2024 31.96 32.28 31.84 32.21 581,171 +0.30(+0.94%)
Sep 20, 2024 31.80 31.96 31.63 31.91 2,116,353 -0.04(-0.13%)
Sep 19, 2024 31.69 31.96 31.11 31.95 712,418 +0.65(+2.08%)
Sep 18, 2024 31.43 31.83 31.04 31.30 620,153 -0.11(-0.35%)
Sep 17, 2024 31.86 31.88 31.30 31.41 562,681 -0.35(-1.10%)
Sep 16, 2024 31.95 32.01 31.66 31.76 394,319 -0.07(-0.22%)
Sep 13, 2024 31.92 32.05 31.65 31.83 555,360 +0.28(+0.89%)
Sep 12, 2024 30.85 31.60 30.85 31.55 455,197 +0.64(+2.07%)
Sep 11, 2024 30.45 31.11 30.16 30.91 748,703 +0.29(+0.95%)
Sep 10, 2024 30.75 31.09 30.25 30.62 723,159 -0.14(-0.46%)
Sep 09, 2024 31.00 31.00 30.61 30.76 597,742 -0.48(-1.54%)
Sep 06, 2024 31.15 31.34 30.88 31.24 570,621 +0.14(+0.45%)
Sep 05, 2024 31.00 31.38 30.98 31.10 946,983 +0.34(+1.11%)
Sep 04, 2024 30.24 31.07 30.12 30.76 878,520 +0.54(+1.79%)
Sep 03, 2024 30.17 30.41 29.97 30.22 888,151 -0.22(-0.72%)
Aug 30, 2024 30.23 30.50 30.18 30.44 802,411 +0.26(+0.86%)
Aug 29, 2024 30.50 30.59 30.14 30.18 647,521 -0.27(-0.89%)
Aug 28, 2024 30.28 30.69 30.19 30.45 1,125,823 +0.13(+0.43%)
Aug 27, 2024 30.19 30.60 30.13 30.32 789,066 +0.08(+0.26%)
Aug 26, 2024 29.88 30.37 29.66 30.24 696,373 +0.62(+2.09%)
Aug 23, 2024 28.91 29.71 28.69 29.62 593,914 +0.84(+2.92%)
Aug 22, 2024 28.69 28.86 28.65 28.78 363,121 +0.04(+0.14%)
Aug 21, 2024 28.79 28.79 28.52 28.74 360,436 +0.09(+0.31%)
Aug 20, 2024 28.20 28.65 28.13 28.65 496,436 +0.35(+1.24%)
Aug 19, 2024 28.03 28.37 27.96 28.30 360,053 +0.28(+1.00%)
Aug 16, 2024 28.26 28.43 27.84 28.02 469,387 -0.35(-1.23%)
Aug 15, 2024 27.94 28.61 27.82 28.37 802,015 +0.79(+2.86%)
Aug 14, 2024 27.65 27.77 27.37 27.58 615,483 +0.02(+0.07%)
Aug 13, 2024 27.73 27.80 27.43 27.56 399,223 +0.07(+0.25%)
Aug 12, 2024 27.78 27.80 27.23 27.49 499,545 -0.34(-1.22%)
Aug 09, 2024 27.33 28.01 27.14 27.83 519,095 +0.51(+1.87%)
Aug 08, 2024 27.24 27.35 27.03 27.32 1,360,533 +0.32(+1.19%)
Aug 07, 2024 27.69 27.82 26.99 27.00 645,316 -0.30(-1.10%)
Aug 06, 2024 26.84 27.71 26.67 27.30 1,165,408 +0.48(+1.79%)
Aug 05, 2024 26.97 27.55 26.62 26.82 1,808,982 -1.16(-4.15%)
Aug 02, 2024 28.05 29.47 27.73 27.98 1,358,671 -0.76(-2.64%)
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.