Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 24.86 25.31 24.18 24.31 3,238,307 -1.12(-4.40%)
Oct 02, 2024 25.04 25.58 24.35 25.43 2,230,977 +0.37(+1.48%)
Oct 01, 2024 27.07 27.10 24.71 25.06 5,103,737 -2.01(-7.43%)
Sep 30, 2024 26.37 27.10 25.75 27.07 2,057,525 +0.53(+2.00%)
Sep 27, 2024 27.74 27.83 26.51 26.54 1,840,053 -1.21(-4.36%)
Sep 26, 2024 27.90 28.04 27.51 27.75 1,103,302 -0.04(-0.14%)
Sep 25, 2024 28.00 28.39 27.71 27.79 1,417,067 -0.37(-1.31%)
Sep 24, 2024 28.35 28.55 27.28 28.16 1,625,133 -0.10(-0.35%)
Sep 23, 2024 28.65 28.87 27.99 28.26 1,561,013 -0.05(-0.18%)
Sep 20, 2024 28.08 28.70 27.92 28.31 1,954,529 +0.09(+0.32%)
Sep 19, 2024 28.15 28.45 27.70 28.22 2,449,815 +1.10(+4.06%)
Sep 18, 2024 27.01 28.29 26.55 27.12 3,915,935 +0.19(+0.71%)
Sep 17, 2024 27.44 27.72 26.48 26.93 2,380,715 -0.48(-1.77%)
Sep 16, 2024 27.60 27.63 26.79 27.41 2,394,723 -0.29(-1.03%)
Sep 13, 2024 27.50 28.30 27.39 27.70 2,567,681 +0.11(+0.40%)
Sep 12, 2024 27.20 27.62 26.49 27.59 3,161,223 +0.20(+0.73%)
Sep 11, 2024 26.70 27.42 24.30 27.39 5,768,954 +1.10(+4.18%)
Sep 10, 2024 26.20 26.35 24.68 26.29 3,027,219 +0.49(+1.90%)
Sep 09, 2024 24.91 26.07 24.62 25.80 3,874,121 +1.44(+5.91%)
Sep 06, 2024 26.84 27.12 23.34 24.36 6,962,349 -1.89(-7.20%)
Sep 05, 2024 25.50 26.68 25.23 26.25 4,237,388 +1.04(+4.13%)
Sep 04, 2024 25.18 26.81 24.57 25.21 5,228,470 -0.79(-3.04%)
Sep 03, 2024 31.31 31.37 24.77 26.00 7,015,606 -5.95(-18.62%)
Aug 30, 2024 31.62 32.14 31.05 31.95 3,374,257 +0.80(+2.57%)
Aug 29, 2024 31.08 31.57 30.69 31.15 3,341,246 +0.97(+3.21%)
Aug 28, 2024 31.87 31.91 29.64 30.18 3,324,540 -1.69(-5.30%)
Aug 27, 2024 30.78 31.88 30.57 31.87 1,563,866 +0.69(+2.21%)
Aug 26, 2024 31.40 31.49 30.46 31.18 3,264,186 -0.09(-0.29%)
Aug 23, 2024 30.32 31.39 29.99 31.27 3,692,805 +1.67(+5.64%)
Aug 22, 2024 31.18 31.27 29.39 29.60 2,780,019 -1.25(-4.05%)
Aug 21, 2024 31.33 31.43 30.09 30.85 3,651,386 -0.45(-1.44%)
Aug 20, 2024 32.33 32.51 31.09 31.30 4,602,444 -1.32(-4.05%)
Aug 19, 2024 31.90 32.85 31.76 32.62 4,217,516 +0.68(+2.13%)
Aug 16, 2024 31.41 32.18 31.18 31.94 3,374,020 +0.01(+0.03%)
Aug 15, 2024 31.61 32.38 31.11 31.93 5,732,179 +1.16(+3.77%)
Aug 14, 2024 29.61 30.81 29.25 30.77 6,094,784 +1.90(+6.58%)
Aug 13, 2024 27.47 28.93 27.47 28.87 4,461,927 +2.04(+7.60%)
Aug 12, 2024 26.80 28.54 26.10 26.83 10,449,276 +0.20(+0.75%)
Aug 09, 2024 23.89 26.74 23.40 26.63 6,908,676 +2.98(+12.60%)
Aug 08, 2024 23.12 23.86 22.37 23.65 6,940,998 +1.65(+7.50%)
Aug 07, 2024 24.35 24.42 21.05 22.00 11,330,863 +0.20(+0.92%)
Aug 06, 2024 21.01 23.68 20.26 21.80 16,924,278 +2.80(+14.74%)
Aug 05, 2024 18.77 26.34 17.50 19.00 28,837,800 -12.10(-38.91%)
Aug 02, 2024 36.74 37.23 29.76 31.10 13,103,197 -8.68(-21.82%)
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.