Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 34.15 34.57 33.98 34.53 6,551,666 +0.27(+0.79%)
Oct 09, 2024 33.92 34.35 33.84 34.26 7,715,672 +0.39(+1.15%)
Oct 08, 2024 33.71 34.13 33.60 33.87 9,186,612 +0.22(+0.65%)
Oct 07, 2024 34.24 34.27 33.53 33.65 10,763,254 -0.84(-2.44%)
Oct 04, 2024 34.79 35.08 34.11 34.49 10,243,446 +0.37(+1.08%)
Oct 03, 2024 34.11 34.28 33.64 34.12 14,234,273 -0.05(-0.15%)
Oct 02, 2024 34.47 34.76 34.16 34.17 7,030,858 -0.35(-1.01%)
Oct 01, 2024 34.42 34.66 34.01 34.52 10,638,527 -0.01(-0.03%)
Sep 30, 2024 34.57 34.91 34.23 34.53 9,407,644 +0.00(+0.00%)
Sep 27, 2024 34.27 35.03 34.12 34.53 11,446,936 +0.63(+1.86%)
Sep 26, 2024 33.67 34.10 33.62 33.90 8,115,906 +0.38(+1.13%)
Sep 25, 2024 34.20 34.22 33.47 33.52 8,277,066 -0.62(-1.82%)
Sep 24, 2024 34.02 34.41 33.89 34.14 10,493,839 +0.12(+0.35%)
Sep 23, 2024 34.86 34.93 33.77 34.02 13,002,409 -0.91(-2.61%)
Sep 20, 2024 34.66 34.96 34.27 34.93 31,214,840 +0.13(+0.37%)
Sep 19, 2024 34.53 34.97 34.31 34.80 12,032,016 +0.75(+2.20%)
Sep 18, 2024 34.09 34.35 33.80 34.05 8,451,794 -0.02(-0.06%)
Sep 17, 2024 33.95 34.27 33.93 34.07 6,838,488 +0.26(+0.77%)
Sep 16, 2024 33.75 34.13 33.56 33.81 8,007,079 +0.29(+0.87%)
Sep 13, 2024 33.56 33.95 33.39 33.52 7,680,979 +0.07(+0.21%)
Sep 12, 2024 33.31 33.50 32.45 33.45 14,227,659 +0.15(+0.45%)
Sep 11, 2024 33.40 33.40 32.50 33.30 9,594,819 -0.21(-0.63%)
Sep 10, 2024 33.82 33.83 33.28 33.51 9,706,997 -0.25(-0.74%)
Sep 09, 2024 33.55 33.86 33.25 33.76 9,874,512 +0.39(+1.17%)
Sep 06, 2024 33.98 34.07 33.33 33.37 10,912,328 -0.65(-1.91%)
Sep 05, 2024 34.79 34.89 33.91 34.02 9,511,060 -0.84(-2.41%)
Sep 04, 2024 34.59 35.08 34.48 34.86 9,861,703 +0.28(+0.81%)
Sep 03, 2024 34.20 34.71 34.14 34.58 13,196,812 +0.31(+0.90%)
Aug 30, 2024 33.99 34.32 33.71 34.27 9,050,368 +0.45(+1.33%)
Aug 29, 2024 33.83 34.11 33.49 33.82 7,552,563 +0.22(+0.65%)
Aug 28, 2024 33.48 33.79 33.30 33.60 9,557,269 +0.14(+0.42%)
Aug 27, 2024 33.55 33.65 33.38 33.46 7,514,265 -0.09(-0.27%)
Aug 26, 2024 33.76 33.82 33.49 33.55 5,878,125 -0.02(-0.06%)
Aug 23, 2024 33.47 33.73 33.29 33.57 10,434,810 +0.46(+1.38%)
Aug 22, 2024 33.71 33.75 32.86 33.11 14,638,117 -0.56(-1.66%)
Aug 21, 2024 33.72 33.81 33.54 33.67 7,257,079 +0.21(+0.63%)
Aug 20, 2024 33.43 33.56 33.37 33.46 6,135,005 -0.06(-0.18%)
Aug 19, 2024 33.30 33.56 33.16 33.52 8,924,585 +0.22(+0.66%)
Aug 16, 2024 33.47 33.55 33.16 33.30 9,905,557 -0.21(-0.62%)
Aug 15, 2024 33.48 33.71 33.34 33.51 12,402,358 +0.27(+0.81%)
Aug 14, 2024 33.07 33.36 32.99 33.24 12,599,816 +0.14(+0.42%)
Aug 13, 2024 33.46 33.55 32.85 33.10 14,437,554 -0.28(-0.84%)
Aug 12, 2024 33.92 34.00 33.27 33.38 8,771,497 -0.50(-1.47%)
Aug 09, 2024 33.98 34.19 33.61 33.88 7,903,182 -0.25(-0.73%)
Aug 08, 2024 33.59 34.26 33.50 34.13 8,546,671 +0.63(+1.87%)
Aug 07, 2024 33.72 34.32 33.48 33.50 10,055,261 -0.24(-0.71%)
Aug 06, 2024 32.03 34.38 32.01 33.74 18,745,794 +0.86(+2.61%)
Aug 05, 2024 34.31 34.31 32.65 32.88 18,697,042 -1.08(-3.17%)
Aug 02, 2024 34.65 34.73 33.37 33.96 13,366,258 -0.69(-1.98%)
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.