Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 35.08 35.25 34.99 35.18 3,653,275 +0.07(+0.20%)
Oct 10, 2024 35.51 35.58 35.04 35.11 3,669,009 -0.37(-1.04%)
Oct 09, 2024 35.21 35.56 35.16 35.48 2,296,777 +0.26(+0.74%)
Oct 08, 2024 35.33 35.33 35.12 35.22 2,341,127 +0.02(+0.06%)
Oct 07, 2024 35.35 35.38 35.14 35.20 2,991,115 -0.09(-0.26%)
Oct 04, 2024 34.99 35.30 34.96 35.29 3,097,630 +0.18(+0.51%)
Oct 03, 2024 35.24 35.34 35.02 35.11 8,014,783 -0.86(-2.39%)
Oct 02, 2024 36.32 36.36 35.90 35.97 5,343,143 -0.48(-1.32%)
Oct 01, 2024 36.55 36.78 36.33 36.45 8,342,753 -0.13(-0.36%)
Sep 30, 2024 36.69 36.76 36.48 36.58 5,409,282 -0.26(-0.71%)
Sep 27, 2024 37.41 37.42 36.83 36.84 6,567,714 -0.24(-0.64%)
Sep 26, 2024 36.73 37.31 36.70 37.08 5,360,210 -0.14(-0.37%)
Sep 25, 2024 37.34 37.39 37.17 37.21 3,560,728 -0.14(-0.37%)
Sep 24, 2024 37.25 37.52 37.14 37.35 4,486,150 +0.20(+0.53%)
Sep 23, 2024 37.20 37.25 37.06 37.16 4,461,159 +0.45(+1.23%)
Sep 20, 2024 36.68 36.78 36.59 36.70 4,864,101 -0.13(-0.35%)
Sep 19, 2024 37.02 37.05 36.68 36.83 6,955,332 -0.30(-0.82%)
Sep 18, 2024 37.28 37.46 37.07 37.14 4,328,597 -0.13(-0.34%)
Sep 17, 2024 37.98 38.01 37.17 37.26 5,928,517 -1.32(-3.43%)
Sep 16, 2024 38.71 38.76 38.54 38.59 3,542,243 +0.19(+0.48%)
Sep 13, 2024 38.35 38.48 38.24 38.40 3,840,909 +0.23(+0.59%)
Sep 12, 2024 38.04 38.25 37.85 38.17 5,048,987 -0.18(-0.46%)
Sep 11, 2024 38.43 38.47 38.05 38.35 9,058,372 -0.10(-0.25%)
Sep 10, 2024 38.22 38.47 38.05 38.45 7,482,132 +0.19(+0.49%)
Sep 09, 2024 37.78 38.32 37.78 38.26 5,210,948 +0.41(+1.09%)
Sep 06, 2024 37.74 37.92 37.65 37.85 5,331,895 +0.31(+0.84%)
Sep 05, 2024 37.86 37.86 37.50 37.54 4,277,388 +0.12(+0.31%)
Sep 04, 2024 37.35 37.60 37.25 37.42 4,922,882 +0.17(+0.45%)
Sep 03, 2024 36.82 37.37 36.82 37.25 8,026,182 +0.42(+1.14%)
Aug 30, 2024 36.65 36.85 36.60 36.83 3,197,223 +0.23(+0.62%)
Aug 29, 2024 36.52 36.65 36.36 36.61 3,661,835 +0.17(+0.46%)
Aug 28, 2024 36.28 36.48 36.22 36.44 4,092,404 +0.05(+0.13%)
Aug 27, 2024 36.18 36.43 36.16 36.39 3,188,166 +0.35(+0.98%)
Aug 26, 2024 35.86 36.10 35.80 36.04 2,741,755 +0.08(+0.22%)
Aug 23, 2024 35.62 35.96 35.52 35.96 2,503,447 +0.42(+1.19%)
Aug 22, 2024 35.68 35.71 35.48 35.54 2,227,609 -0.05(-0.14%)
Aug 21, 2024 35.57 35.68 35.52 35.59 2,752,218 +0.16(+0.44%)
Aug 20, 2024 35.37 35.53 35.35 35.43 2,365,989 +0.01(+0.03%)
Aug 19, 2024 35.35 35.59 35.33 35.42 3,262,054 +0.07(+0.19%)
Aug 16, 2024 35.14 35.38 35.09 35.35 3,157,643 +0.06(+0.17%)
Aug 15, 2024 35.58 35.60 35.26 35.29 3,126,809 -0.18(-0.50%)
Aug 14, 2024 35.31 35.59 35.31 35.47 6,188,909 +0.02(+0.06%)
Aug 13, 2024 35.28 35.47 35.22 35.45 3,669,718 +0.28(+0.81%)
Aug 12, 2024 35.25 35.35 35.11 35.17 4,157,437 -0.09(-0.25%)
Aug 09, 2024 35.08 35.33 34.86 35.25 5,604,074 +0.06(+0.17%)
Aug 08, 2024 34.79 35.31 34.70 35.19 11,229,632 +0.44(+1.27%)
Aug 07, 2024 34.55 34.97 34.46 34.75 11,707,711 +0.52(+1.52%)
Aug 06, 2024 33.76 34.52 33.73 34.23 12,062,482 -0.08(-0.23%)
Aug 05, 2024 33.65 34.37 33.45 34.31 16,329,217 -1.42(-3.98%)
Aug 02, 2024 35.32 35.73 34.96 35.73 8,029,842 +0.54(+1.53%)
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.