Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,414,440 +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%)
Sep 03, 2024 31.94 32.09 30.57 31.05 2,454,819 -1.20(-3.72%)
Aug 30, 2024 33.10 33.44 32.13 32.25 1,729,962 -0.69(-2.09%)
Aug 29, 2024 32.80 33.46 32.47 32.94 1,573,246 +0.50(+1.54%)
Aug 28, 2024 32.89 33.14 31.75 32.44 1,691,325 -0.66(-1.99%)
Aug 27, 2024 33.14 33.42 32.85 33.10 1,059,868 -0.54(-1.61%)
Aug 26, 2024 34.00 34.06 32.94 33.64 1,773,903 -0.13(-0.38%)
Aug 23, 2024 33.48 34.25 33.14 33.77 1,419,378 +0.61(+1.84%)
Aug 22, 2024 34.15 34.26 33.12 33.16 1,125,003 -0.99(-2.90%)
Aug 21, 2024 34.89 35.14 33.80 34.15 1,626,728 -0.02(-0.06%)
Aug 20, 2024 34.85 35.20 34.15 34.17 1,328,361 -0.80(-2.29%)
Aug 19, 2024 33.04 35.16 33.04 34.97 1,333,538 +2.05(+6.23%)
Aug 16, 2024 33.34 33.82 32.60 32.92 1,448,806 -0.53(-1.58%)
Aug 15, 2024 32.95 33.55 32.74 33.45 1,742,898 +1.24(+3.85%)
Aug 14, 2024 31.73 32.67 31.73 32.21 2,186,365 +0.39(+1.23%)
Aug 13, 2024 32.31 33.20 31.46 31.82 2,344,690 -0.54(-1.67%)
Aug 12, 2024 31.94 33.17 31.60 32.36 3,739,280 +1.14(+3.65%)
Aug 09, 2024 34.20 35.68 28.75 31.22 13,827,395 -11.25(-26.49%)
Aug 08, 2024 41.60 42.78 40.49 42.47 2,342,202 +1.20(+2.91%)
Aug 07, 2024 40.46 42.50 40.19 41.27 1,061,187 +1.10(+2.74%)
Aug 06, 2024 40.44 40.70 39.50 40.17 923,145 +0.00(+0.00%)
Aug 05, 2024 40.65 40.92 39.62 40.17 1,271,580 -0.60(-1.47%)
Aug 02, 2024 41.18 41.21 39.88 40.77 1,418,675 -2.11(-4.92%)
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.