Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 37.26 37.79 37.08 37.49 1,693,871 +0.04(+0.11%)
Oct 03, 2024 36.46 37.54 36.10 37.45 2,044,253 +0.84(+2.29%)
Oct 02, 2024 36.95 37.43 36.41 36.61 1,723,408 +0.19(+0.52%)
Oct 01, 2024 35.90 36.92 35.58 36.42 2,346,375 +0.28(+0.77%)
Sep 30, 2024 35.91 36.65 35.87 36.14 2,173,036 -0.31(-0.85%)
Sep 27, 2024 35.95 36.59 35.95 36.45 1,489,261 +0.91(+2.56%)
Sep 26, 2024 35.89 36.34 35.24 35.54 3,424,766 -0.82(-2.26%)
Sep 25, 2024 36.46 36.70 36.12 36.36 2,176,916 -0.29(-0.79%)
Sep 24, 2024 36.59 37.00 36.07 36.65 1,550,832 +0.80(+2.23%)
Sep 23, 2024 35.89 36.40 35.67 35.85 1,914,079 +0.01(+0.03%)
Sep 20, 2024 36.03 36.30 35.82 35.84 4,436,589 -0.33(-0.91%)
Sep 19, 2024 37.66 37.80 36.15 36.17 2,601,919 -0.35(-0.96%)
Sep 18, 2024 37.00 37.65 36.48 36.52 3,218,436 -0.51(-1.38%)
Sep 17, 2024 35.91 37.13 35.84 37.03 3,183,010 +1.58(+4.46%)
Sep 16, 2024 34.38 35.48 34.38 35.45 3,898,650 +1.36(+3.99%)
Sep 13, 2024 34.53 34.81 33.82 34.09 3,126,147 -0.31(-0.90%)
Sep 12, 2024 34.50 34.65 33.47 34.40 2,931,765 +0.13(+0.38%)
Sep 11, 2024 34.06 34.58 33.03 34.27 2,474,643 +0.57(+1.70%)
Sep 10, 2024 34.09 34.39 33.26 33.70 2,958,780 -0.51(-1.50%)
Sep 09, 2024 33.31 34.53 33.26 34.21 3,453,024 +0.84(+2.51%)
Sep 06, 2024 34.55 35.30 33.29 33.37 3,187,222 -1.35(-3.89%)
Sep 05, 2024 35.00 35.68 34.68 34.72 3,955,897 +0.04(+0.11%)
Sep 04, 2024 35.84 36.35 34.56 34.68 4,740,830 -0.86(-2.41%)
Sep 03, 2024 36.95 37.15 35.42 35.54 6,269,862 -2.06(-5.48%)
Aug 30, 2024 37.16 37.80 37.03 37.60 2,088,766 +0.26(+0.69%)
Aug 29, 2024 37.45 37.83 37.22 37.35 2,430,739 +0.30(+0.80%)
Aug 28, 2024 36.96 37.37 36.72 37.05 2,360,355 -0.33(-0.87%)
Aug 27, 2024 37.67 37.89 37.15 37.37 1,480,889 -0.39(-1.04%)
Aug 26, 2024 38.14 38.72 37.64 37.77 1,547,516 +0.39(+1.05%)
Aug 23, 2024 36.05 37.48 36.05 37.37 2,641,304 +1.47(+4.09%)
Aug 22, 2024 36.47 36.75 35.86 35.91 1,597,132 -0.59(-1.62%)
Aug 21, 2024 37.22 37.42 36.23 36.50 1,848,287 -0.22(-0.59%)
Aug 20, 2024 37.95 38.12 36.62 36.71 1,495,611 -1.32(-3.47%)
Aug 19, 2024 38.23 38.58 37.98 38.04 1,209,966 +0.12(+0.31%)
Aug 16, 2024 38.31 38.60 37.91 37.92 1,255,020 -0.58(-1.51%)
Aug 15, 2024 38.73 39.14 38.30 38.50 1,436,585 +0.56(+1.48%)
Aug 14, 2024 38.69 38.79 37.90 37.94 977,191 -0.57(-1.48%)
Aug 13, 2024 39.11 39.11 38.29 38.51 1,195,446 -0.60(-1.54%)
Aug 12, 2024 39.16 39.60 38.95 39.11 1,231,862 +0.31(+0.79%)
Aug 09, 2024 39.80 40.01 38.79 38.80 1,407,429 -1.09(-2.74%)
Aug 08, 2024 39.46 40.24 39.31 39.90 1,251,714 +0.62(+1.58%)
Aug 07, 2024 40.15 41.09 39.19 39.28 1,608,330 +0.20(+0.50%)
Aug 06, 2024 39.26 39.70 38.72 39.08 2,214,171 -0.24(-0.60%)
Aug 05, 2024 39.92 40.64 38.97 39.32 2,079,561 -2.15(-5.18%)
Aug 02, 2024 43.37 43.37 40.95 41.47 1,875,829 -2.51(-5.72%)
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.