Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 30.58 31.36 30.03 30.31 1,313,700 -0.65(-2.10%)
Nov 01, 2024 30.07 31.30 29.77 30.96 1,336,316 +1.43(+4.84%)
Oct 31, 2024 29.91 30.43 29.47 29.53 1,012,876 -0.08(-0.27%)
Oct 30, 2024 29.79 30.52 29.57 29.61 954,829 -0.44(-1.46%)
Oct 29, 2024 29.75 30.27 29.45 30.05 1,322,817 +0.37(+1.25%)
Oct 28, 2024 30.12 30.16 29.36 29.68 1,145,393 +0.13(+0.44%)
Oct 25, 2024 30.90 31.38 29.54 29.55 1,301,749 -1.25(-4.06%)
Oct 24, 2024 30.31 30.96 29.86 30.80 1,202,358 +0.81(+2.70%)
Oct 23, 2024 30.04 30.23 29.55 29.99 1,231,499 -0.17(-0.56%)
Oct 22, 2024 30.59 31.82 30.02 30.16 2,643,065 -0.76(-2.46%)
Oct 21, 2024 30.43 31.15 30.15 30.92 1,560,313 +0.34(+1.11%)
Oct 18, 2024 30.19 30.88 30.11 30.58 1,566,192 +0.61(+2.04%)
Oct 17, 2024 29.76 30.00 29.06 29.97 803,482 +0.10(+0.33%)
Oct 16, 2024 30.64 31.00 29.63 29.87 1,535,081 -0.54(-1.78%)
Oct 15, 2024 30.02 30.68 30.01 30.41 1,286,620 +0.20(+0.66%)
Oct 14, 2024 30.53 30.80 30.15 30.21 991,995 -0.17(-0.56%)
Oct 11, 2024 29.84 31.04 29.83 30.38 1,973,341 +0.46(+1.54%)
Oct 10, 2024 28.02 30.09 27.73 29.92 1,367,215 +1.71(+6.06%)
Oct 09, 2024 28.13 28.55 28.09 28.21 760,272 +0.20(+0.71%)
Oct 08, 2024 28.69 28.69 28.00 28.01 859,901 -0.76(-2.64%)
Oct 07, 2024 29.46 30.19 28.63 28.77 612,006 -0.64(-2.18%)
Oct 04, 2024 28.77 29.90 28.77 29.41 1,414,780 +1.23(+4.36%)
Oct 03, 2024 28.00 28.28 27.76 28.18 846,502 +0.00(+0.00%)
Oct 02, 2024 27.25 28.48 27.00 28.18 1,461,067 +0.92(+3.37%)
Oct 01, 2024 28.85 28.96 27.22 27.26 1,105,392 -1.47(-5.12%)
Sep 30, 2024 28.63 29.08 28.45 28.73 1,034,823 -0.02(-0.09%)
Sep 27, 2024 28.77 29.16 28.52 28.75 1,441,475 +0.46(+1.64%)
Sep 26, 2024 28.47 28.47 27.40 28.29 3,607,746 +0.51(+1.84%)
Sep 25, 2024 27.48 28.11 27.20 27.78 2,849,239 +0.13(+0.47%)
Sep 24, 2024 27.92 27.93 27.46 27.65 1,623,771 +0.06(+0.22%)
Sep 23, 2024 27.84 28.03 27.39 27.59 2,211,252 -0.18(-0.65%)
Sep 20, 2024 28.40 28.42 27.40 27.77 2,427,556 -0.71(-2.49%)
Sep 19, 2024 29.33 29.42 28.42 28.48 1,434,726 -0.04(-0.14%)
Sep 18, 2024 28.30 29.10 27.90 28.52 1,222,045 +0.13(+0.46%)
Sep 17, 2024 28.99 29.33 28.15 28.39 1,533,024 -0.40(-1.39%)
Sep 16, 2024 28.70 29.06 28.18 28.79 2,372,089 +0.30(+1.05%)
Sep 13, 2024 27.98 29.42 27.86 28.49 1,225,545 +0.66(+2.37%)
Sep 12, 2024 27.54 28.11 26.85 27.83 1,747,941 +0.50(+1.83%)
Sep 11, 2024 26.95 27.43 26.73 27.33 1,626,348 +0.34(+1.26%)
Sep 10, 2024 27.85 28.07 26.60 26.99 2,183,507 -0.80(-2.88%)
Sep 09, 2024 28.47 28.86 27.74 27.79 2,194,934 -0.82(-2.87%)
Sep 06, 2024 29.84 30.10 28.59 28.61 2,156,214 -0.97(-3.28%)
Sep 05, 2024 29.63 30.23 28.98 29.58 2,935,215 -0.24(-0.80%)
Sep 04, 2024 30.83 30.83 29.62 29.82 2,152,740 -1.23(-3.96%)
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.