Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 29.88 31.01 29.51 30.62 602,110 +0.09(+0.29%)
Oct 10, 2024 29.36 31.24 28.47 30.53 1,020,940 +2.37(+8.40%)
Oct 09, 2024 31.79 32.55 27.90 28.16 1,588,171 -3.99(-12.42%)
Oct 08, 2024 32.22 32.65 31.13 32.16 900,388 -0.04(-0.12%)
Oct 07, 2024 30.80 32.76 30.75 32.20 1,007,907 +1.29(+4.17%)
Oct 04, 2024 30.75 31.90 30.53 30.91 549,074 +0.47(+1.54%)
Oct 03, 2024 30.89 31.54 30.18 30.44 432,531 -0.71(-2.28%)
Oct 02, 2024 30.60 32.97 30.05 31.15 1,383,244 +0.22(+0.73%)
Oct 01, 2024 31.04 31.27 29.63 30.93 950,030 -0.30(-0.96%)
Sep 30, 2024 29.54 31.75 29.39 31.23 1,075,786 +1.53(+5.13%)
Sep 27, 2024 30.10 30.32 29.50 29.70 443,000 -0.11(-0.37%)
Sep 26, 2024 29.24 30.96 28.71 29.81 590,894 +0.94(+3.26%)
Sep 25, 2024 28.70 29.97 28.26 28.87 904,159 +0.17(+0.59%)
Sep 24, 2024 27.82 29.36 27.57 28.70 855,118 +0.85(+3.05%)
Sep 23, 2024 30.00 30.00 27.82 27.85 593,135 -1.78(-6.01%)
Sep 20, 2024 29.89 31.21 29.13 29.63 1,230,447 -0.25(-0.84%)
Sep 19, 2024 30.12 30.71 29.38 29.88 524,176 +0.62(+2.12%)
Sep 18, 2024 29.95 31.29 28.88 29.26 630,252 -0.86(-2.86%)
Sep 17, 2024 29.95 31.37 29.90 30.12 837,094 +0.39(+1.31%)
Sep 16, 2024 28.65 29.97 28.30 29.73 532,930 +0.86(+2.98%)
Sep 13, 2024 29.75 30.47 28.67 28.87 536,467 -0.56(-1.90%)
Sep 12, 2024 28.44 29.63 28.16 29.43 745,734 +0.90(+3.15%)
Sep 11, 2024 28.49 28.91 27.70 28.53 675,673 -0.01(-0.04%)
Sep 10, 2024 27.50 29.00 27.13 28.54 596,887 +1.11(+4.05%)
Sep 09, 2024 27.47 27.58 26.94 27.43 427,900 +0.33(+1.22%)
Sep 06, 2024 26.89 27.50 26.18 27.10 654,780 -0.03(-0.11%)
Sep 05, 2024 27.64 27.86 26.58 27.13 970,057 -0.55(-1.99%)
Sep 04, 2024 29.26 29.47 27.54 27.68 1,102,196 -1.73(-5.88%)
Sep 03, 2024 30.25 31.12 29.26 29.41 702,176 -1.32(-4.30%)
Aug 30, 2024 31.06 31.42 29.84 30.73 1,470,719 -0.18(-0.58%)
Aug 29, 2024 30.38 31.80 30.02 30.91 425,403 +0.67(+2.22%)
Aug 28, 2024 30.26 31.23 29.65 30.24 898,366 -1.56(-4.91%)
Aug 27, 2024 31.71 32.88 31.18 31.80 581,165 -0.06(-0.19%)
Aug 26, 2024 31.90 32.26 31.11 31.86 399,293 +0.32(+1.01%)
Aug 23, 2024 31.22 32.27 30.61 31.54 761,204 +0.58(+1.87%)
Aug 22, 2024 33.10 33.21 30.69 30.96 934,122 -2.40(-7.19%)
Aug 21, 2024 32.95 33.92 32.09 33.36 733,816 +0.91(+2.80%)
Aug 20, 2024 33.23 33.96 32.10 32.45 1,134,398 -1.54(-4.53%)
Aug 19, 2024 33.53 34.84 32.58 33.99 1,975,545 +0.99(+3.00%)
Aug 16, 2024 28.21 33.13 27.88 33.00 2,551,122 +4.65(+16.40%)
Aug 15, 2024 28.25 28.75 27.64 28.35 883,747 +0.23(+0.82%)
Aug 14, 2024 27.55 28.43 26.78 28.12 794,964 +0.51(+1.85%)
Aug 13, 2024 27.15 27.91 26.57 27.61 808,438 +0.71(+2.64%)
Aug 12, 2024 27.00 27.72 26.20 26.90 913,799 -0.13(-0.48%)
Aug 09, 2024 27.41 28.05 26.71 27.03 824,011 -0.36(-1.31%)
Aug 08, 2024 24.55 27.47 24.27 27.39 1,451,852 +3.11(+12.81%)
Aug 07, 2024 25.32 25.51 24.21 24.28 1,182,497 -0.73(-2.92%)
Aug 06, 2024 23.70 26.10 23.16 25.01 1,470,591 +1.32(+5.57%)
Aug 05, 2024 20.35 25.02 20.34 23.69 1,544,668 +0.81(+3.54%)
Aug 02, 2024 22.01 24.05 21.71 22.88 1,377,341 -0.70(-2.97%)
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.