Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 27.22 27.32 26.62 27.12 3,252,784 +0.15(+0.56%)
Oct 31, 2024 26.39 27.23 26.33 26.97 3,394,149 +0.46(+1.74%)
Oct 30, 2024 26.33 26.97 26.30 26.51 2,838,017 -0.18(-0.67%)
Oct 29, 2024 26.71 26.84 26.28 26.69 3,794,369 -0.11(-0.41%)
Oct 28, 2024 27.04 27.27 26.65 26.80 3,000,596 -0.15(-0.56%)
Oct 25, 2024 27.13 27.35 26.93 26.95 2,534,590 -0.14(-0.52%)
Oct 24, 2024 27.50 27.82 26.77 27.09 3,127,804 -0.37(-1.35%)
Oct 23, 2024 27.72 27.90 26.90 27.46 4,629,487 -0.61(-2.17%)
Oct 22, 2024 27.71 28.37 27.58 28.07 3,668,882 +0.39(+1.41%)
Oct 21, 2024 28.74 29.27 27.46 27.68 5,158,377 -1.37(-4.72%)
Oct 18, 2024 29.39 29.43 28.23 29.05 4,922,808 -0.27(-0.92%)
Oct 17, 2024 29.33 30.05 28.91 29.32 4,262,202 +0.04(+0.14%)
Oct 16, 2024 29.02 29.44 28.62 29.28 3,428,229 +0.42(+1.46%)
Oct 15, 2024 28.37 28.87 28.26 28.86 4,549,026 +0.41(+1.44%)
Oct 14, 2024 28.96 29.09 28.26 28.45 5,305,686 -0.65(-2.23%)
Oct 11, 2024 29.40 29.72 28.83 29.10 4,380,887 -0.42(-1.42%)
Oct 10, 2024 30.38 30.39 29.40 29.52 4,373,960 -0.93(-3.05%)
Oct 09, 2024 30.25 30.93 30.06 30.45 8,003,459 +0.93(+3.15%)
Oct 08, 2024 28.18 29.77 27.70 29.52 6,626,580 +1.50(+5.35%)
Oct 07, 2024 28.80 28.95 27.48 28.02 5,478,082 -1.00(-3.45%)
Oct 04, 2024 29.48 29.81 29.00 29.02 3,120,054 +0.04(+0.14%)
Oct 03, 2024 28.95 29.32 28.27 28.98 3,610,678 +0.15(+0.52%)
Oct 02, 2024 29.09 29.24 27.65 28.83 5,300,778 -0.53(-1.81%)
Oct 01, 2024 29.25 29.62 28.81 29.36 4,878,377 +0.07(+0.24%)
Sep 30, 2024 29.90 30.02 28.98 29.29 4,973,870 -0.67(-2.24%)
Sep 27, 2024 30.09 30.42 29.75 29.96 5,270,564 +0.33(+1.11%)
Sep 26, 2024 29.59 29.84 29.28 29.63 4,154,932 +0.28(+0.95%)
Sep 25, 2024 29.60 29.71 29.20 29.35 4,415,037 -0.17(-0.58%)
Sep 24, 2024 30.15 30.32 29.37 29.52 4,223,020 -0.35(-1.17%)
Sep 23, 2024 29.73 30.21 29.30 29.87 4,649,570 +0.12(+0.40%)
Sep 20, 2024 29.99 30.65 29.18 29.75 18,128,832 -1.35(-4.34%)
Sep 19, 2024 31.83 32.00 30.81 31.10 3,097,661 +0.20(+0.65%)
Sep 18, 2024 32.25 32.45 30.86 30.90 4,620,630 -1.17(-3.65%)
Sep 17, 2024 32.95 33.18 31.65 32.07 5,112,296 -0.60(-1.84%)
Sep 16, 2024 32.00 32.88 31.98 32.67 4,883,122 +0.69(+2.16%)
Sep 13, 2024 31.01 32.57 31.00 31.98 6,399,051 +1.04(+3.36%)
Sep 12, 2024 30.20 30.95 29.70 30.94 6,094,922 +0.70(+2.31%)
Sep 11, 2024 27.63 30.24 27.60 30.24 8,814,295 +2.27(+8.12%)
Sep 10, 2024 26.97 28.01 26.51 27.97 5,719,466 +1.59(+6.03%)
Sep 09, 2024 26.45 26.85 25.82 26.38 6,091,727 +0.19(+0.73%)
Sep 06, 2024 27.05 27.64 25.21 26.19 11,597,472 +0.03(+0.11%)
Sep 05, 2024 27.25 27.50 25.19 26.16 17,346,032 -0.99(-3.65%)
Sep 04, 2024 27.94 29.46 26.62 27.15 10,894,102 -0.84(-3.00%)
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.