Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 34.79 35.48 34.46 35.18 8,804,150 +0.42(+1.21%)
Oct 01, 2024 35.04 35.19 34.15 34.76 10,361,110 -1.11(-3.09%)
Sep 30, 2024 35.50 35.99 35.50 35.87 8,304,150 +0.46(+1.30%)
Sep 27, 2024 35.76 36.08 35.11 35.41 9,961,871 -1.44(-3.91%)
Sep 26, 2024 36.48 36.93 36.07 36.85 6,278,166 +0.80(+2.22%)
Sep 25, 2024 36.00 36.41 35.93 36.05 6,621,873 +0.21(+0.59%)
Sep 24, 2024 35.26 35.88 35.25 35.84 6,576,100 +0.73(+2.08%)
Sep 23, 2024 34.79 35.24 34.63 35.11 7,951,408 +0.35(+1.01%)
Sep 20, 2024 34.71 34.92 34.38 34.76 37,215,920 -0.06(-0.17%)
Sep 19, 2024 35.10 35.22 34.80 34.82 7,466,664 +0.29(+0.84%)
Sep 18, 2024 34.60 34.98 34.30 34.53 7,079,230 +0.10(+0.29%)
Sep 17, 2024 34.05 34.91 33.99 34.43 10,054,299 +0.67(+1.98%)
Sep 16, 2024 33.19 33.85 33.14 33.76 7,775,870 +0.44(+1.32%)
Sep 13, 2024 33.20 33.55 33.13 33.32 5,924,179 +0.22(+0.66%)
Sep 12, 2024 33.24 33.40 32.95 33.10 6,508,791 -0.27(-0.81%)
Sep 11, 2024 33.18 33.43 32.69 33.37 7,186,844 -0.10(-0.30%)
Sep 10, 2024 34.02 34.18 33.37 33.47 7,862,904 -0.71(-2.08%)
Sep 09, 2024 34.28 34.83 34.02 34.18 9,803,676 +0.36(+1.06%)
Sep 06, 2024 34.27 34.63 33.77 33.82 7,995,961 -0.58(-1.69%)
Sep 05, 2024 34.84 35.03 34.34 34.40 6,861,865 -0.93(-2.63%)
Sep 04, 2024 35.35 35.64 35.15 35.33 6,514,278 -0.05(-0.14%)
Sep 03, 2024 35.99 36.17 35.14 35.38 9,151,735 -0.80(-2.21%)
Aug 30, 2024 35.65 36.25 35.46 36.18 12,068,603 +0.72(+2.03%)
Aug 29, 2024 34.11 36.87 33.80 35.46 18,740,352 +0.70(+2.01%)
Aug 28, 2024 35.52 35.70 34.64 34.76 12,070,248 -0.84(-2.36%)
Aug 27, 2024 35.50 35.68 35.34 35.60 6,473,715 +0.03(+0.08%)
Aug 26, 2024 35.85 36.16 35.34 35.57 5,415,176 -0.09(-0.25%)
Aug 23, 2024 35.33 36.17 35.32 35.66 6,319,676 +0.58(+1.65%)
Aug 22, 2024 35.31 35.68 35.00 35.08 4,955,457 -0.19(-0.54%)
Aug 21, 2024 35.00 35.33 34.81 35.27 4,676,662 +0.46(+1.32%)
Aug 20, 2024 34.60 35.05 34.59 34.81 6,885,269 +0.21(+0.61%)
Aug 19, 2024 34.62 35.29 34.28 34.60 9,622,110 -1.31(-3.65%)
Aug 16, 2024 35.48 36.03 35.41 35.91 5,580,371 +0.42(+1.18%)
Aug 15, 2024 35.20 35.56 35.15 35.49 4,847,787 +0.74(+2.13%)
Aug 14, 2024 34.76 35.02 34.54 34.75 5,158,582 -0.01(-0.03%)
Aug 13, 2024 34.01 34.78 33.97 34.76 6,477,401 +0.98(+2.90%)
Aug 12, 2024 33.63 34.17 33.58 33.78 5,609,194 +0.24(+0.72%)
Aug 09, 2024 32.86 33.89 32.86 33.54 6,605,512 +0.52(+1.57%)
Aug 08, 2024 32.29 33.09 32.29 33.02 5,909,034 +1.00(+3.12%)
Aug 07, 2024 32.91 33.08 31.95 32.02 7,601,981 -0.70(-2.14%)
Aug 06, 2024 32.85 33.20 32.52 32.72 6,154,408 -0.03(-0.09%)
Aug 05, 2024 32.58 32.98 32.16 32.75 7,338,866 -0.97(-2.88%)
Aug 02, 2024 34.41 34.56 33.55 33.72 6,494,883 -1.45(-4.12%)
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.