Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 29.40 29.72 28.83 29.10 4,380,887 -0.42(-1.42%)
Oct 10, 2024 30.38 30.39 29.40 29.52 4,373,960 -0.93(-3.05%)
Oct 09, 2024 30.25 30.93 30.06 30.45 8,003,459 +0.93(+3.15%)
Oct 08, 2024 28.18 29.77 27.70 29.52 6,626,580 +1.50(+5.35%)
Oct 07, 2024 28.80 28.95 27.48 28.02 5,478,082 -1.00(-3.45%)
Oct 04, 2024 29.48 29.81 29.00 29.02 3,120,054 +0.04(+0.14%)
Oct 03, 2024 28.95 29.32 28.27 28.98 3,610,678 +0.15(+0.52%)
Oct 02, 2024 29.09 29.24 27.65 28.83 5,300,778 -0.53(-1.81%)
Oct 01, 2024 29.25 29.62 28.81 29.36 4,878,377 +0.07(+0.24%)
Sep 30, 2024 29.90 30.02 28.98 29.29 4,973,870 -0.67(-2.24%)
Sep 27, 2024 30.09 30.42 29.75 29.96 5,270,564 +0.33(+1.11%)
Sep 26, 2024 29.59 29.84 29.28 29.63 4,154,932 +0.28(+0.95%)
Sep 25, 2024 29.60 29.71 29.20 29.35 4,415,037 -0.17(-0.58%)
Sep 24, 2024 30.15 30.32 29.37 29.52 4,223,020 -0.35(-1.17%)
Sep 23, 2024 29.73 30.21 29.30 29.87 4,649,570 +0.12(+0.40%)
Sep 20, 2024 29.99 30.65 29.18 29.75 18,128,832 -1.35(-4.34%)
Sep 19, 2024 31.83 32.00 30.81 31.10 3,097,661 +0.20(+0.65%)
Sep 18, 2024 32.25 32.45 30.86 30.90 4,620,630 -1.17(-3.65%)
Sep 17, 2024 32.95 33.18 31.65 32.07 5,112,296 -0.60(-1.84%)
Sep 16, 2024 32.00 32.88 31.98 32.67 4,883,122 +0.69(+2.16%)
Sep 13, 2024 31.01 32.57 31.00 31.98 6,399,051 +1.04(+3.36%)
Sep 12, 2024 30.20 30.95 29.70 30.94 6,094,922 +0.70(+2.31%)
Sep 11, 2024 27.63 30.24 27.60 30.24 8,814,295 +2.27(+8.12%)
Sep 10, 2024 26.97 28.01 26.51 27.97 5,719,466 +1.59(+6.03%)
Sep 09, 2024 26.45 26.85 25.82 26.38 6,091,727 +0.19(+0.73%)
Sep 06, 2024 27.05 27.64 25.21 26.19 11,597,472 +0.03(+0.11%)
Sep 05, 2024 27.25 27.50 25.19 26.16 17,346,032 -0.99(-3.65%)
Sep 04, 2024 27.94 29.46 26.62 27.15 10,894,102 -0.84(-3.00%)
Sep 03, 2024 28.44 28.54 27.53 27.99 5,402,598 -0.56(-1.96%)
Aug 30, 2024 29.09 29.75 28.23 28.55 6,527,144 -0.15(-0.52%)
Aug 29, 2024 28.72 29.73 28.33 28.70 8,777,016 -0.02(-0.07%)
Aug 28, 2024 26.25 30.62 26.21 28.72 34,512,184 +2.86(+11.06%)
Aug 27, 2024 25.78 26.00 25.28 25.86 7,915,628 +0.05(+0.19%)
Aug 26, 2024 27.18 27.20 25.38 25.81 6,100,782 -0.89(-3.33%)
Aug 23, 2024 27.06 27.36 26.46 26.70 4,857,671 +0.37(+1.41%)
Aug 22, 2024 27.15 27.15 26.19 26.33 3,249,488 -0.77(-2.84%)
Aug 21, 2024 26.25 27.19 25.92 27.10 4,273,864 +0.43(+1.61%)
Aug 20, 2024 27.27 27.73 26.59 26.67 4,365,465 -0.60(-2.20%)
Aug 19, 2024 27.00 27.73 26.40 27.27 5,713,834 +0.17(+0.63%)
Aug 16, 2024 26.34 27.25 26.12 27.10 3,323,592 +0.62(+2.34%)
Aug 15, 2024 26.01 26.69 25.83 26.48 4,597,378 +0.92(+3.60%)
Aug 14, 2024 24.69 25.75 24.64 25.56 4,192,489 +0.87(+3.52%)
Aug 13, 2024 23.91 25.19 23.67 24.69 3,856,274 +0.95(+4.00%)
Aug 12, 2024 23.80 24.29 23.43 23.74 3,452,977 -0.07(-0.29%)
Aug 09, 2024 23.72 24.15 23.44 23.81 3,231,943 +0.11(+0.46%)
Aug 08, 2024 22.50 23.73 21.97 23.70 4,179,571 +1.48(+6.66%)
Aug 07, 2024 23.03 23.32 22.10 22.22 3,224,826 -0.61(-2.67%)
Aug 06, 2024 22.77 23.23 21.96 22.83 4,326,901 +0.47(+2.10%)
Aug 05, 2024 19.90 22.55 19.75 22.36 5,187,643 +0.05(+0.22%)
Aug 02, 2024 22.59 22.81 21.87 22.31 5,061,630 -0.94(-4.04%)
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.