Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 34.33 34.66 33.95 33.98 344,230 -0.44(-1.28%)
Oct 30, 2024 34.21 35.38 34.21 34.42 406,429 +0.03(+0.09%)
Oct 29, 2024 34.43 34.69 34.19 34.39 276,208 -0.31(-0.89%)
Oct 28, 2024 34.15 34.95 33.98 34.70 358,784 +0.95(+2.81%)
Oct 25, 2024 34.33 34.36 33.47 33.75 432,738 -0.41(-1.20%)
Oct 24, 2024 34.47 34.47 33.80 34.16 534,302 -0.23(-0.67%)
Oct 23, 2024 33.81 34.42 33.79 34.39 474,755 +0.44(+1.30%)
Oct 22, 2024 33.82 34.15 33.74 33.95 496,203 -0.05(-0.15%)
Oct 21, 2024 35.14 35.61 33.82 34.00 783,576 -2.17(-6.00%)
Oct 18, 2024 36.00 36.96 35.66 36.17 434,135 -0.78(-2.11%)
Oct 17, 2024 36.61 37.03 36.41 36.95 796,069 +0.18(+0.49%)
Oct 16, 2024 36.34 37.00 36.20 36.77 582,849 +0.67(+1.86%)
Oct 15, 2024 36.09 36.87 35.80 36.10 592,548 +0.04(+0.11%)
Oct 14, 2024 35.79 36.27 35.39 36.06 343,648 +0.29(+0.81%)
Oct 11, 2024 34.93 36.01 34.79 35.77 439,348 +1.16(+3.35%)
Oct 10, 2024 34.40 34.63 34.07 34.61 387,380 -0.13(-0.37%)
Oct 09, 2024 34.19 34.82 34.13 34.74 375,509 +0.56(+1.64%)
Oct 08, 2024 34.22 34.52 33.86 34.18 765,068 +0.16(+0.47%)
Oct 07, 2024 33.83 34.16 33.66 34.02 882,767 -0.02(-0.06%)
Oct 04, 2024 34.89 34.91 33.81 34.04 483,003 -0.06(-0.18%)
Oct 03, 2024 33.70 34.31 33.51 34.10 368,098 +0.16(+0.47%)
Oct 02, 2024 33.57 34.20 33.57 33.94 434,569 +0.37(+1.10%)
Oct 01, 2024 34.86 34.95 33.44 33.57 518,821 -1.28(-3.67%)
Sep 30, 2024 34.44 35.18 34.23 34.85 456,270 +0.40(+1.16%)
Sep 27, 2024 34.66 35.05 34.29 34.45 525,740 +0.17(+0.50%)
Sep 26, 2024 34.40 34.64 33.99 34.28 559,707 +0.37(+1.09%)
Sep 25, 2024 34.75 34.75 33.85 33.91 591,453 -0.71(-2.05%)
Sep 24, 2024 35.40 35.52 34.59 34.62 518,342 -0.78(-2.20%)
Sep 23, 2024 35.34 35.58 35.01 35.40 564,499 +0.20(+0.57%)
Sep 20, 2024 36.28 36.38 35.14 35.20 3,839,723 -1.21(-3.32%)
Sep 19, 2024 36.86 37.01 36.09 36.41 1,411,319 +0.34(+0.94%)
Sep 18, 2024 36.40 37.16 35.84 36.07 703,656 -0.26(-0.72%)
Sep 17, 2024 36.26 37.10 35.85 36.33 465,725 +0.37(+1.03%)
Sep 16, 2024 35.86 36.18 35.18 35.96 596,561 +0.23(+0.64%)
Sep 13, 2024 35.31 35.76 35.06 35.73 348,288 +0.92(+2.64%)
Sep 12, 2024 35.42 35.52 34.62 34.81 582,730 -0.29(-0.83%)
Sep 11, 2024 35.30 35.30 34.15 35.10 470,317 -0.64(-1.79%)
Sep 10, 2024 36.27 36.27 34.91 35.74 431,866 -0.31(-0.86%)
Sep 09, 2024 35.40 36.47 35.08 36.05 878,187 +0.80(+2.27%)
Sep 06, 2024 35.94 36.13 34.94 35.25 334,501 -0.53(-1.48%)
Sep 05, 2024 36.25 36.25 35.60 35.78 225,446 -0.17(-0.47%)
Sep 04, 2024 36.26 36.64 35.88 35.95 354,677 -0.48(-1.32%)
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.