Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 30.06 30.21 29.17 29.67 544,470 -0.44(-1.46%)
Oct 04, 2024 28.99 30.13 28.86 30.11 492,818 +1.62(+5.69%)
Oct 03, 2024 28.91 29.14 28.37 28.49 452,121 -0.69(-2.36%)
Oct 02, 2024 30.19 30.38 29.02 29.18 515,466 -1.27(-4.17%)
Oct 01, 2024 30.34 30.62 30.06 30.45 517,795 -0.07(-0.23%)
Sep 30, 2024 29.79 30.59 29.61 30.52 595,711 +0.47(+1.56%)
Sep 27, 2024 30.17 30.68 29.86 30.05 445,355 -0.22(-0.73%)
Sep 26, 2024 30.43 31.18 30.07 30.27 650,451 +0.22(+0.73%)
Sep 25, 2024 31.41 31.54 29.82 30.05 615,252 -1.52(-4.81%)
Sep 24, 2024 31.99 32.33 31.47 31.57 402,518 -0.25(-0.79%)
Sep 23, 2024 31.75 31.86 31.29 31.82 494,223 +0.11(+0.35%)
Sep 20, 2024 31.64 32.01 31.34 31.71 1,804,986 -0.14(-0.44%)
Sep 19, 2024 32.70 32.74 31.70 31.85 467,259 +0.05(+0.16%)
Sep 18, 2024 31.97 32.76 31.60 31.80 517,874 -0.26(-0.81%)
Sep 17, 2024 32.27 32.59 31.66 32.06 439,515 +0.32(+1.01%)
Sep 16, 2024 31.47 32.06 31.37 31.74 504,760 +0.55(+1.76%)
Sep 13, 2024 30.41 31.19 30.33 31.19 554,322 +1.12(+3.72%)
Sep 12, 2024 30.57 30.95 29.86 30.07 570,758 -0.50(-1.64%)
Sep 11, 2024 30.55 30.62 29.61 30.57 669,483 +0.04(+0.13%)
Sep 10, 2024 30.81 30.95 29.82 30.53 962,178 -0.32(-1.04%)
Sep 09, 2024 32.05 32.41 30.82 30.85 1,053,051 -1.33(-4.13%)
Sep 06, 2024 30.55 32.45 30.00 32.18 1,179,265 +1.63(+5.34%)
Sep 05, 2024 27.10 32.09 26.31 30.55 2,325,650 +5.51(+22.00%)
Sep 04, 2024 25.13 25.34 24.83 25.04 643,714 -0.20(-0.79%)
Sep 03, 2024 26.19 26.37 24.97 25.24 598,520 -1.23(-4.65%)
Aug 30, 2024 26.59 26.59 26.00 26.47 343,690 +0.16(+0.61%)
Aug 29, 2024 26.03 26.62 25.85 26.31 359,315 +0.52(+2.02%)
Aug 28, 2024 26.20 26.30 25.72 25.79 598,798 -0.50(-1.90%)
Aug 27, 2024 26.35 26.44 26.07 26.29 248,441 -0.11(-0.42%)
Aug 26, 2024 26.87 26.97 26.35 26.40 359,828 -0.14(-0.53%)
Aug 23, 2024 26.05 26.65 25.93 26.54 350,964 +0.82(+3.19%)
Aug 22, 2024 26.06 26.19 25.66 25.72 360,678 -0.48(-1.83%)
Aug 21, 2024 26.20 26.82 26.16 26.20 474,988 +0.41(+1.59%)
Aug 20, 2024 25.98 26.07 25.66 25.79 290,240 -0.10(-0.39%)
Aug 19, 2024 25.82 25.99 25.59 25.89 307,370 +0.31(+1.21%)
Aug 16, 2024 25.41 25.76 25.27 25.58 227,426 +0.19(+0.75%)
Aug 15, 2024 25.36 25.76 25.03 25.39 334,588 +0.75(+3.04%)
Aug 14, 2024 24.98 25.09 24.58 24.64 370,345 -0.21(-0.85%)
Aug 13, 2024 24.93 25.42 24.69 24.85 346,134 +0.25(+1.02%)
Aug 12, 2024 24.86 25.04 24.45 24.60 304,331 -0.28(-1.13%)
Aug 09, 2024 24.87 25.18 24.34 24.88 221,103 +0.04(+0.16%)
Aug 08, 2024 24.75 25.15 24.19 24.84 321,869 +0.70(+2.90%)
Aug 07, 2024 25.10 25.29 23.99 24.14 403,106 -0.34(-1.39%)
Aug 06, 2024 24.05 24.74 23.48 24.48 371,395 +0.43(+1.79%)
Aug 05, 2024 22.92 24.20 20.66 24.05 528,488 -0.70(-2.83%)
Aug 02, 2024 25.37 25.85 24.65 24.75 404,962 -1.91(-7.16%)
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.