Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 27.34 27.48 26.76 26.76 3,314,673 -0.41(-1.51%)
Oct 30, 2024 26.74 27.40 26.73 27.17 3,044,537 +0.48(+1.80%)
Oct 29, 2024 27.21 27.39 26.67 26.69 2,975,114 -0.56(-2.06%)
Oct 28, 2024 26.92 27.32 26.78 27.25 2,805,295 +0.31(+1.15%)
Oct 25, 2024 26.98 27.41 26.85 26.94 3,651,033 +0.23(+0.86%)
Oct 24, 2024 26.70 26.81 25.99 26.71 4,805,347 +0.24(+0.91%)
Oct 23, 2024 26.18 26.60 26.18 26.47 3,377,380 +0.03(+0.11%)
Oct 22, 2024 26.02 26.47 25.71 26.44 2,152,146 +0.42(+1.61%)
Oct 21, 2024 26.34 26.39 25.82 26.02 2,155,640 -0.24(-0.91%)
Oct 18, 2024 26.24 26.55 26.12 26.26 3,322,862 +0.29(+1.12%)
Oct 17, 2024 25.80 25.97 25.50 25.97 3,606,393 -0.09(-0.35%)
Oct 16, 2024 25.73 26.21 25.66 26.06 3,569,483 +0.53(+2.08%)
Oct 15, 2024 25.92 26.09 25.50 25.53 3,849,339 -0.62(-2.37%)
Oct 14, 2024 25.90 26.31 25.79 26.15 3,934,504 -0.01(-0.04%)
Oct 11, 2024 26.38 26.63 26.14 26.16 3,071,053 -0.23(-0.87%)
Oct 10, 2024 25.74 26.85 25.68 26.39 6,713,488 +1.12(+4.43%)
Oct 09, 2024 25.72 26.08 25.21 25.27 5,241,804 -0.54(-2.09%)
Oct 08, 2024 25.40 25.86 24.98 25.81 5,657,948 +0.07(+0.27%)
Oct 07, 2024 26.96 26.96 25.50 25.74 5,197,584 -1.19(-4.42%)
Oct 04, 2024 27.09 27.24 26.82 26.93 2,024,714 +0.14(+0.52%)
Oct 03, 2024 26.78 26.91 26.36 26.79 2,951,145 -0.31(-1.14%)
Oct 02, 2024 27.31 27.72 26.87 27.10 3,115,094 +0.05(+0.18%)
Oct 01, 2024 26.68 27.27 26.34 27.05 3,565,603 +0.27(+1.01%)
Sep 30, 2024 26.93 27.14 26.59 26.78 3,106,045 -0.24(-0.89%)
Sep 27, 2024 26.69 27.53 26.69 27.02 3,531,140 +0.49(+1.85%)
Sep 26, 2024 25.76 27.00 25.66 26.53 5,848,268 +1.18(+4.65%)
Sep 25, 2024 26.01 26.02 25.32 25.35 3,006,390 -0.25(-0.98%)
Sep 24, 2024 25.81 26.42 25.52 25.60 4,385,627 +0.26(+1.03%)
Sep 23, 2024 25.59 25.76 25.22 25.34 4,679,215 -0.22(-0.86%)
Sep 20, 2024 26.46 26.55 25.49 25.56 12,540,199 -1.17(-4.38%)
Sep 19, 2024 26.50 27.00 26.15 26.73 5,572,480 +0.85(+3.28%)
Sep 18, 2024 25.70 26.34 25.67 25.88 3,217,864 +0.23(+0.90%)
Sep 17, 2024 25.55 25.95 25.55 25.65 3,001,783 +0.22(+0.87%)
Sep 16, 2024 25.48 26.00 25.06 25.43 4,680,791 -0.96(-3.64%)
Sep 13, 2024 25.48 26.47 25.42 26.39 5,898,755 +1.21(+4.81%)
Sep 12, 2024 24.91 25.39 24.82 25.18 2,963,037 +0.29(+1.17%)
Sep 11, 2024 24.63 24.93 24.11 24.89 4,452,950 +0.35(+1.43%)
Sep 10, 2024 25.00 25.00 24.28 24.54 6,005,939 -0.52(-2.08%)
Sep 09, 2024 25.61 25.68 25.04 25.06 4,315,822 -0.52(-2.03%)
Sep 06, 2024 26.47 26.50 25.56 25.58 5,410,005 -0.97(-3.65%)
Sep 05, 2024 27.35 27.51 26.51 26.55 2,998,484 -0.60(-2.21%)
Sep 04, 2024 27.33 27.56 27.08 27.15 2,896,119 -0.09(-0.33%)
Sep 03, 2024 28.03 28.06 27.06 27.24 4,366,759 -1.11(-3.92%)
Aug 30, 2024 28.48 28.60 28.08 28.35 3,711,052 -0.04(-0.14%)
Aug 29, 2024 28.72 28.96 28.11 28.39 3,173,765 -0.05(-0.17%)
Aug 28, 2024 28.39 28.71 28.20 28.44 2,602,181 -0.23(-0.80%)
Aug 27, 2024 28.28 28.80 28.17 28.67 2,471,127 +0.24(+0.84%)
Aug 26, 2024 28.49 29.01 28.40 28.43 2,274,543 +0.13(+0.46%)
Aug 23, 2024 27.79 28.33 27.61 28.30 1,979,749 +0.71(+2.59%)
Aug 22, 2024 27.70 27.75 27.36 27.59 2,169,030 -0.12(-0.43%)
Aug 21, 2024 27.33 28.07 27.22 27.71 2,880,663 +0.65(+2.42%)
Aug 20, 2024 27.76 27.76 27.00 27.05 2,794,115 -0.68(-2.47%)
Aug 19, 2024 27.59 28.22 27.59 27.74 3,111,578 +0.23(+0.83%)
Aug 16, 2024 27.49 27.72 27.30 27.51 3,393,911 +0.02(+0.07%)
Aug 15, 2024 27.86 28.23 27.42 27.49 2,964,368 +0.06(+0.22%)
Aug 14, 2024 27.77 27.83 27.42 27.43 2,653,068 -0.46(-1.64%)
Aug 13, 2024 27.24 28.25 27.24 27.88 3,708,299 +0.73(+2.70%)
Aug 12, 2024 26.95 27.41 26.85 27.15 3,188,907 +0.31(+1.15%)
Aug 09, 2024 26.60 26.92 26.18 26.84 4,011,152 +0.23(+0.86%)
Aug 08, 2024 26.64 27.06 26.49 26.61 4,600,201 +0.22(+0.83%)
Aug 07, 2024 27.27 27.77 26.40 26.40 5,345,007 -0.39(-1.44%)
Aug 06, 2024 26.39 27.02 26.28 26.78 3,581,631 +0.47(+1.77%)
Aug 05, 2024 26.53 26.74 25.89 26.32 4,449,070 -0.85(-3.14%)
Aug 02, 2024 28.13 28.13 26.91 27.17 3,954,202 -1.47(-5.13%)
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.