Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 28.00 28.77 27.84 28.76 557,388 +1.22(+4.43%)
Oct 03, 2024 27.88 28.18 27.52 27.54 710,961 -0.58(-2.06%)
Oct 02, 2024 27.94 28.40 27.90 28.12 635,727 -0.04(-0.14%)
Oct 01, 2024 29.09 29.21 27.89 28.16 1,080,700 -0.88(-3.03%)
Sep 30, 2024 29.32 29.48 28.76 29.04 647,306 -0.22(-0.75%)
Sep 27, 2024 29.23 29.79 29.08 29.26 696,858 +0.32(+1.11%)
Sep 26, 2024 28.88 29.15 28.54 28.94 728,546 +0.37(+1.30%)
Sep 25, 2024 28.58 28.88 28.42 28.57 780,088 +0.09(+0.32%)
Sep 24, 2024 28.47 28.90 28.04 28.48 1,217,726 +0.09(+0.32%)
Sep 23, 2024 28.73 28.73 28.14 28.39 1,214,754 -0.22(-0.77%)
Sep 20, 2024 28.03 28.63 28.03 28.61 998,370 +0.23(+0.81%)
Sep 19, 2024 29.00 29.00 28.12 28.38 1,120,149 +0.21(+0.75%)
Sep 18, 2024 28.12 28.82 27.46 28.17 1,323,060 +0.05(+0.18%)
Sep 17, 2024 28.35 28.56 27.93 28.12 1,280,907 -0.02(-0.07%)
Sep 16, 2024 27.93 28.58 27.40 28.14 1,962,250 +0.15(+0.54%)
Sep 13, 2024 27.95 28.25 27.70 27.99 1,057,785 +0.09(+0.32%)
Sep 12, 2024 27.96 28.28 27.44 27.90 1,407,296 +0.16(+0.58%)
Sep 11, 2024 27.68 28.06 27.27 27.74 1,082,069 -0.04(-0.14%)
Sep 10, 2024 28.18 28.70 27.19 27.78 2,416,038 -0.33(-1.17%)
Sep 09, 2024 27.48 28.64 27.43 28.11 2,185,163 +0.75(+2.74%)
Sep 06, 2024 28.45 28.82 27.14 27.36 1,561,435 -1.04(-3.66%)
Sep 05, 2024 28.66 29.38 27.28 28.40 2,356,809 -0.21(-0.73%)
Sep 04, 2024 26.26 29.42 26.11 28.61 6,209,792 +2.27(+8.62%)
Sep 03, 2024 27.38 27.53 26.10 26.34 1,829,738 -1.42(-5.12%)
Aug 30, 2024 27.96 28.14 27.32 27.76 1,838,748 +0.01(+0.04%)
Aug 29, 2024 27.55 28.65 27.55 27.75 1,269,112 +0.41(+1.50%)
Aug 28, 2024 27.15 27.72 27.02 27.34 1,425,715 +0.27(+1.02%)
Aug 27, 2024 27.00 27.59 26.86 27.07 1,790,145 +0.46(+1.75%)
Aug 26, 2024 26.51 26.93 26.19 26.60 1,369,118 +0.09(+0.34%)
Aug 23, 2024 26.27 26.62 25.95 26.51 1,697,064 +0.48(+1.84%)
Aug 22, 2024 27.14 27.36 25.93 26.03 1,194,631 -1.12(-4.13%)
Aug 21, 2024 27.48 27.69 26.84 27.15 742,698 -0.19(-0.69%)
Aug 20, 2024 27.46 27.77 27.11 27.34 560,100 -0.11(-0.40%)
Aug 19, 2024 27.01 27.72 27.01 27.45 851,035 +0.30(+1.10%)
Aug 16, 2024 26.58 27.32 26.43 27.15 835,923 +0.43(+1.61%)
Aug 15, 2024 26.43 26.80 26.12 26.72 774,976 +0.82(+3.17%)
Aug 14, 2024 26.54 26.63 25.78 25.90 1,133,465 -0.62(-2.34%)
Aug 13, 2024 26.00 26.92 25.90 26.52 1,038,537 +0.62(+2.39%)
Aug 12, 2024 26.14 26.50 25.47 25.90 2,286,651 -0.24(-0.92%)
Aug 09, 2024 24.93 26.19 24.13 26.14 3,122,111 +1.46(+5.92%)
Aug 08, 2024 25.19 25.64 22.91 24.68 11,980,894 -9.37(-27.52%)
Aug 07, 2024 34.70 35.56 33.91 34.05 1,192,144 -0.10(-0.29%)
Aug 06, 2024 34.25 34.62 33.22 34.15 623,300 +0.52(+1.55%)
Aug 05, 2024 32.45 34.33 32.15 33.63 1,029,951 -1.36(-3.89%)
Aug 02, 2024 34.99 35.40 33.61 34.99 894,285 -1.03(-2.86%)
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.