Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 28.45 28.57 28.20 28.50 5,269,532 -0.05(-0.18%)
Nov 07, 2024 28.98 28.98 28.32 28.55 7,847,296 -0.25(-0.87%)
Nov 06, 2024 28.35 29.09 28.15 28.80 8,897,808 +1.20(+4.35%)
Nov 05, 2024 27.62 27.81 27.44 27.60 7,630,997 +0.09(+0.33%)
Nov 04, 2024 27.52 27.83 27.48 27.51 6,368,887 +0.24(+0.88%)
Nov 01, 2024 27.80 27.82 26.97 27.27 7,521,838 -0.43(-1.55%)
Oct 31, 2024 26.82 27.98 26.68 27.70 13,221,333 +1.62(+6.21%)
Oct 30, 2024 26.06 26.18 25.90 26.08 4,421,908 +0.20(+0.77%)
Oct 29, 2024 26.10 26.26 25.84 25.88 4,248,502 -0.23(-0.88%)
Oct 28, 2024 25.72 26.16 25.62 26.11 3,979,441 -0.35(-1.32%)
Oct 25, 2024 26.55 26.68 26.36 26.46 4,703,070 +0.06(+0.23%)
Oct 24, 2024 26.57 26.66 26.15 26.40 2,374,114 -0.05(-0.19%)
Oct 23, 2024 26.42 26.61 26.25 26.45 3,850,075 -0.16(-0.60%)
Oct 22, 2024 26.70 26.79 26.50 26.61 3,702,269 +0.06(+0.23%)
Oct 21, 2024 27.00 27.04 26.49 26.55 4,143,097 -0.17(-0.64%)
Oct 18, 2024 26.86 26.96 26.50 26.72 4,817,952 -0.20(-0.74%)
Oct 17, 2024 26.63 26.93 26.57 26.92 5,217,181 +0.34(+1.28%)
Oct 16, 2024 26.79 26.86 26.56 26.58 4,843,688 -0.07(-0.26%)
Oct 15, 2024 26.80 27.12 26.63 26.65 4,937,903 -1.09(-3.93%)
Oct 14, 2024 27.83 27.98 27.60 27.74 3,875,872 -0.32(-1.14%)
Oct 11, 2024 28.20 28.34 28.04 28.06 5,418,294 -0.27(-0.95%)
Oct 10, 2024 28.31 28.58 28.07 28.33 4,867,651 +0.19(+0.68%)
Oct 09, 2024 27.82 28.29 27.74 28.14 3,735,898 +0.03(+0.11%)
Oct 08, 2024 28.69 28.69 27.94 28.11 5,738,859 -0.98(-3.37%)
Oct 07, 2024 29.01 29.40 28.99 29.09 7,737,456 +0.10(+0.34%)
Oct 04, 2024 28.79 29.02 28.41 28.99 4,120,891 +0.45(+1.58%)
Oct 03, 2024 27.99 28.54 27.81 28.54 4,627,780 +0.57(+2.04%)
Oct 02, 2024 28.15 28.23 27.52 27.97 4,686,551 +0.33(+1.19%)
Oct 01, 2024 26.36 27.75 26.29 27.64 6,201,676 +1.01(+3.79%)
Sep 30, 2024 26.34 26.74 26.27 26.63 4,449,493 +0.15(+0.57%)
Sep 27, 2024 26.00 26.54 25.96 26.48 4,301,419 +0.61(+2.36%)
Sep 26, 2024 26.11 26.35 25.80 25.87 8,685,629 -0.87(-3.25%)
Sep 25, 2024 27.50 27.56 26.74 26.74 5,299,380 -0.84(-3.05%)
Sep 24, 2024 28.21 28.23 27.57 27.58 3,960,118 -0.19(-0.68%)
Sep 23, 2024 27.93 28.06 27.24 27.77 6,558,205 -0.16(-0.57%)
Sep 20, 2024 27.99 28.18 27.71 27.93 15,239,345 +0.04(+0.14%)
Sep 19, 2024 27.89 28.12 27.63 27.89 6,744,057 +0.46(+1.68%)
Sep 18, 2024 27.17 27.79 27.17 27.43 6,908,810 +0.07(+0.26%)
Sep 17, 2024 26.62 27.41 26.61 27.36 5,331,868 +0.70(+2.63%)
Sep 16, 2024 26.40 26.72 26.35 26.66 6,215,278 +0.53(+2.03%)
Sep 13, 2024 26.13 26.34 26.05 26.13 4,298,783 +0.15(+0.58%)
Sep 12, 2024 25.88 26.14 25.73 25.98 5,568,856 +0.09(+0.35%)
Sep 11, 2024 26.20 26.25 25.54 25.89 5,878,207 -0.33(-1.26%)
Sep 10, 2024 26.65 26.67 26.04 26.22 7,015,880 -0.41(-1.54%)
Sep 09, 2024 26.73 26.91 26.62 26.63 5,165,211 -0.09(-0.34%)
Sep 06, 2024 27.09 27.36 26.64 26.72 5,639,087 -0.35(-1.29%)
Sep 05, 2024 27.57 27.60 27.05 27.07 5,101,585 -0.28(-1.02%)
Sep 04, 2024 27.89 28.08 27.32 27.35 6,540,821 -0.36(-1.30%)
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.