Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 29.36 29.44 28.95 29.16 29,617,720 -0.18(-0.61%)
Oct 10, 2024 29.89 30.08 29.28 29.34 34,349,148 -0.85(-2.82%)
Oct 09, 2024 29.22 30.43 29.10 30.19 44,229,904 +1.01(+3.46%)
Oct 08, 2024 29.21 29.49 29.00 29.18 29,116,818 -0.02(-0.07%)
Oct 07, 2024 29.37 29.84 29.11 29.20 51,411,572 +0.62(+2.17%)
Oct 04, 2024 28.29 28.59 28.24 28.58 28,786,952 +0.24(+0.85%)
Oct 03, 2024 28.50 28.52 28.26 28.34 25,671,632 -0.27(-0.94%)
Oct 02, 2024 28.60 28.77 28.38 28.61 24,946,600 -0.06(-0.21%)
Oct 01, 2024 29.05 29.08 28.53 28.67 30,706,376 -0.27(-0.93%)
Sep 30, 2024 29.11 29.19 28.78 28.94 27,473,822 -0.15(-0.52%)
Sep 27, 2024 29.02 29.23 28.92 29.09 25,063,656 +0.12(+0.41%)
Sep 26, 2024 28.48 29.01 28.31 28.97 32,307,334 +0.04(+0.14%)
Sep 25, 2024 29.60 29.71 28.91 28.93 30,699,140 -0.57(-1.93%)
Sep 24, 2024 29.25 29.59 29.15 29.50 21,436,296 +0.19(+0.65%)
Sep 23, 2024 29.43 29.47 29.18 29.31 23,122,244 -0.11(-0.37%)
Sep 20, 2024 29.54 29.55 29.23 29.42 56,877,508 -0.24(-0.81%)
Sep 19, 2024 29.89 30.35 29.52 29.66 22,646,392 -0.09(-0.30%)
Sep 18, 2024 30.00 30.14 29.73 29.75 25,816,068 -0.08(-0.27%)
Sep 17, 2024 30.05 30.14 29.60 29.83 27,049,992 -0.24(-0.80%)
Sep 16, 2024 29.57 30.14 29.44 30.07 29,212,348 +0.80(+2.73%)
Sep 13, 2024 29.16 29.32 28.99 29.27 19,987,720 +0.11(+0.38%)
Sep 12, 2024 29.58 29.71 28.76 29.16 32,531,240 -0.50(-1.69%)
Sep 11, 2024 29.68 29.70 29.14 29.66 32,035,092 -0.08(-0.27%)
Sep 10, 2024 29.42 29.75 29.19 29.74 32,367,744 +0.33(+1.12%)
Sep 09, 2024 28.54 29.59 28.45 29.41 36,554,696 +0.85(+2.98%)
Sep 06, 2024 28.56 28.77 28.28 28.56 31,215,054 +0.05(+0.18%)
Sep 05, 2024 28.43 28.80 28.35 28.51 25,898,740 +0.12(+0.42%)
Sep 04, 2024 28.29 28.54 28.20 28.39 23,506,700 +0.09(+0.32%)
Sep 03, 2024 28.65 28.92 28.14 28.30 44,493,432 -0.71(-2.45%)
Aug 30, 2024 28.72 29.05 28.67 29.01 37,137,640 +0.29(+1.01%)
Aug 29, 2024 28.87 28.89 28.53 28.72 19,224,558 -0.03(-0.10%)
Aug 28, 2024 28.78 29.08 28.64 28.75 19,857,520 -0.07(-0.24%)
Aug 27, 2024 28.98 29.04 28.56 28.82 16,186,069 -0.10(-0.35%)
Aug 26, 2024 28.92 29.05 28.77 28.92 16,502,409 +0.02(+0.07%)
Aug 23, 2024 28.82 28.94 28.64 28.90 21,885,364 +0.12(+0.42%)
Aug 22, 2024 29.02 29.13 28.54 28.78 20,232,888 -0.25(-0.86%)
Aug 21, 2024 28.98 29.17 28.93 29.03 16,725,717 +0.13(+0.45%)
Aug 20, 2024 28.80 29.19 28.80 28.90 21,291,626 +0.10(+0.35%)
Aug 19, 2024 28.35 28.89 28.28 28.80 26,375,560 +0.50(+1.77%)
Aug 16, 2024 28.65 28.65 27.85 28.30 50,333,024 -0.41(-1.43%)
Aug 15, 2024 28.93 29.01 28.52 28.71 28,657,416 -0.17(-0.59%)
Aug 14, 2024 28.80 29.18 28.66 28.88 23,730,782 +0.03(+0.10%)
Aug 13, 2024 28.55 28.95 28.31 28.85 34,613,664 +0.40(+1.41%)
Aug 12, 2024 28.58 28.61 28.32 28.45 21,136,952 -0.10(-0.35%)
Aug 09, 2024 28.65 28.75 28.45 28.55 25,795,640 -0.21(-0.73%)
Aug 08, 2024 28.93 29.00 28.54 28.76 32,079,794 -0.09(-0.31%)
Aug 07, 2024 29.63 29.81 28.74 28.85 32,854,976 -0.47(-1.60%)
Aug 06, 2024 29.73 30.05 29.25 29.32 29,021,404 -0.42(-1.41%)
Aug 05, 2024 29.09 30.01 28.85 29.74 37,824,596 -0.69(-2.27%)
Aug 02, 2024 30.88 31.32 30.01 30.43 42,402,652 -0.22(-0.72%)
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.