Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 39.00 39.62 38.64 39.12 4,144,473 +0.95(+2.49%)
Oct 03, 2024 37.95 38.61 37.76 38.17 4,294,335 -1.00(-2.55%)
Oct 02, 2024 39.41 39.97 38.84 39.17 2,911,242 -0.01(-0.03%)
Oct 01, 2024 39.42 39.84 38.77 39.18 4,431,166 +0.60(+1.56%)
Sep 30, 2024 38.90 39.03 38.27 38.58 3,455,448 -0.69(-1.76%)
Sep 27, 2024 39.53 40.30 39.09 39.27 5,633,106 -0.01(-0.03%)
Sep 26, 2024 38.30 39.62 38.00 39.28 9,516,406 +3.27(+9.08%)
Sep 25, 2024 35.42 36.65 35.42 36.01 5,326,330 -0.77(-2.09%)
Sep 24, 2024 36.50 37.38 36.21 36.78 9,766,659 +2.55(+7.45%)
Sep 23, 2024 34.13 34.45 33.78 34.23 4,165,795 +0.40(+1.18%)
Sep 20, 2024 33.60 34.05 33.20 33.83 9,046,328 -1.09(-3.12%)
Sep 19, 2024 35.40 35.76 34.80 34.92 6,439,804 +0.58(+1.69%)
Sep 18, 2024 34.24 35.95 33.88 34.34 6,444,657 +0.37(+1.09%)
Sep 17, 2024 34.01 34.24 33.42 33.97 5,037,425 -0.53(-1.54%)
Sep 16, 2024 34.26 35.60 33.64 34.50 10,730,658 +1.98(+6.09%)
Sep 13, 2024 32.03 32.96 31.93 32.52 5,376,528 +1.17(+3.73%)
Sep 12, 2024 30.99 31.76 30.60 31.35 5,888,169 +1.49(+4.99%)
Sep 11, 2024 28.84 29.91 28.30 29.86 5,048,094 +1.69(+6.00%)
Sep 10, 2024 28.78 28.84 27.77 28.17 4,685,115 -0.80(-2.76%)
Sep 09, 2024 29.00 29.21 28.40 28.97 5,212,403 +0.44(+1.54%)
Sep 06, 2024 30.00 30.23 28.34 28.53 7,356,016 -1.74(-5.75%)
Sep 05, 2024 30.60 31.09 30.11 30.27 3,005,655 -0.21(-0.69%)
Sep 04, 2024 30.84 31.22 30.46 30.48 3,127,425 +0.26(+0.86%)
Sep 03, 2024 31.13 31.14 29.80 30.22 5,379,663 -1.88(-5.86%)
Aug 30, 2024 32.50 32.59 31.82 32.10 3,339,763 -0.37(-1.14%)
Aug 29, 2024 32.21 32.77 31.70 32.47 4,671,914 +0.38(+1.18%)
Aug 28, 2024 33.19 33.30 32.00 32.09 7,349,500 -2.21(-6.44%)
Aug 27, 2024 34.35 35.10 34.09 34.30 3,538,017 -0.26(-0.75%)
Aug 26, 2024 35.00 35.18 34.47 34.56 5,395,378 +0.64(+1.89%)
Aug 23, 2024 32.75 34.10 32.51 33.92 4,113,846 +1.40(+4.31%)
Aug 22, 2024 33.25 33.45 32.37 32.52 2,894,944 -0.77(-2.31%)
Aug 21, 2024 34.04 34.05 32.92 33.29 4,350,925 -0.47(-1.39%)
Aug 20, 2024 34.10 34.75 33.68 33.76 5,105,185 -0.24(-0.71%)
Aug 19, 2024 32.51 34.14 32.31 34.00 7,296,082 +1.88(+5.85%)
Aug 16, 2024 31.75 32.42 31.70 32.12 4,350,153 +0.03(+0.09%)
Aug 15, 2024 31.74 32.35 31.67 32.09 5,101,099 +0.99(+3.18%)
Aug 14, 2024 31.81 31.97 30.88 31.10 5,259,267 -0.50(-1.58%)
Aug 13, 2024 31.07 31.71 30.98 31.60 4,913,799 +0.41(+1.31%)
Aug 12, 2024 31.03 31.66 31.01 31.19 5,598,663 +0.73(+2.40%)
Aug 09, 2024 31.16 31.16 30.29 30.46 7,096,826 -0.07(-0.23%)
Aug 08, 2024 29.51 30.56 29.45 30.53 6,079,614 +1.42(+4.86%)
Aug 07, 2024 29.90 30.42 28.84 29.11 9,810,518 -0.18(-0.61%)
Aug 06, 2024 28.41 29.54 28.11 29.29 15,754,533 +0.95(+3.34%)
Aug 05, 2024 27.89 28.45 27.03 28.35 13,189,818 -1.03(-3.50%)
Aug 02, 2024 30.95 30.96 29.17 29.37 6,911,746 -1.99(-6.36%)
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.