Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 26.48 26.81 24.86 25.64 7,299,051 -0.62(-2.36%)
Aug 29, 2024 27.16 27.98 25.94 26.26 7,565,100 +0.32(+1.23%)
Aug 28, 2024 26.98 27.11 25.03 25.94 8,632,463 -3.18(-10.93%)
Aug 27, 2024 29.39 29.44 28.44 29.12 7,212,787 -1.23(-4.06%)
Aug 26, 2024 30.83 30.92 30.03 30.36 6,418,882 -0.34(-1.12%)
Aug 23, 2024 28.36 30.91 28.02 30.70 10,471,929 +3.09(+11.21%)
Aug 22, 2024 28.17 28.26 27.42 27.61 5,198,370 -1.30(-4.50%)
Aug 21, 2024 26.98 28.94 26.40 28.91 7,946,229 +1.91(+7.07%)
Aug 20, 2024 27.92 28.34 26.14 27.00 8,124,578 +0.45(+1.70%)
Aug 19, 2024 26.31 26.85 25.70 26.55 5,374,700 -0.76(-2.80%)
Aug 16, 2024 26.29 27.43 25.43 27.31 6,480,386 +2.43(+9.76%)
Aug 15, 2024 26.79 27.46 24.59 24.89 11,710,102 -1.68(-6.34%)
Aug 14, 2024 28.33 28.51 26.37 26.57 8,626,815 -1.84(-6.48%)
Aug 13, 2024 26.68 29.15 26.61 28.41 6,561,160 +1.63(+6.11%)
Aug 12, 2024 27.26 28.39 25.71 26.77 7,757,670 -1.68(-5.92%)
Aug 09, 2024 28.02 28.76 27.31 28.46 5,588,412 +1.16(+4.23%)
Aug 08, 2024 25.82 27.68 24.91 27.30 7,156,348 +4.05(+17.43%)
Aug 07, 2024 25.49 25.72 23.15 23.25 7,666,496 -1.88(-7.48%)
Aug 06, 2024 23.72 25.36 22.28 25.13 8,367,091 +2.83(+12.69%)
Aug 05, 2024 18.64 24.40 18.55 22.30 20,515,552 -9.20(-29.21%)
Aug 02, 2024 33.86 34.61 31.29 31.50 7,351,879 -0.79(-2.46%)
Aug 01, 2024 33.73 34.07 31.16 32.30 8,418,733 -2.10(-6.12%)
Jul 31, 2024 35.73 36.14 34.09 34.40 5,770,695 -0.72(-2.06%)
Jul 30, 2024 35.99 36.34 34.72 35.12 4,212,771 -1.64(-4.47%)
Jul 29, 2024 39.50 39.56 35.82 36.77 9,935,106 -1.00(-2.64%)
Jul 26, 2024 37.15 37.95 36.49 37.77 5,427,067 +3.57(+10.45%)
Jul 25, 2024 33.73 34.70 32.72 34.20 6,919,064 -1.16(-3.29%)
Jul 24, 2024 36.56 37.00 35.18 35.36 6,039,546 +0.11(+0.32%)
Jul 23, 2024 36.37 37.28 35.10 35.25 8,395,696 -3.08(-8.04%)
Jul 22, 2024 37.62 38.33 36.34 38.33 7,867,227 +1.01(+2.70%)
Jul 19, 2024 33.99 37.56 33.92 37.32 8,454,355 +3.99(+11.96%)
Jul 18, 2024 34.81 34.91 32.93 33.34 5,923,898 -1.16(-3.37%)
Jul 17, 2024 34.59 35.38 33.63 34.50 6,916,498 -0.63(-1.80%)
Jul 16, 2024 33.72 35.26 32.91 35.13 9,711,401 +1.87(+5.63%)
Jul 15, 2024 32.64 33.83 32.34 33.26 9,034,517 +5.48(+19.71%)
Jul 12, 2024 27.68 28.65 27.62 27.78 5,158,501 +0.27(+0.98%)
Jul 11, 2024 28.86 29.05 27.26 27.51 7,522,813 -0.05(-0.17%)
Jul 10, 2024 28.11 28.16 27.45 27.56 6,127,378 -0.43(-1.54%)
Jul 09, 2024 27.35 28.42 27.14 28.00 5,238,592 +1.27(+4.74%)
Jul 08, 2024 27.46 27.58 25.30 26.73 9,165,536 -0.03(-0.11%)
Jul 05, 2024 25.74 27.31 25.58 26.76 12,759,563 -4.01(-13.02%)
Jul 03, 2024 30.52 31.02 30.14 30.76 5,018,397 -1.55(-4.79%)
Jul 02, 2024 33.36 33.62 32.08 32.31 4,272,032 -1.40(-4.16%)
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.