Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2024 31.50 31.53 31.42 31.53 5,115 -0.10(-0.31%)
Nov 19, 2024 31.53 31.66 31.52 31.63 1,898 +0.12(+0.37%)
Nov 18, 2024 31.57 31.57 31.51 31.51 662 +0.09(+0.28%)
Nov 15, 2024 31.36 31.43 31.29 31.42 3,650 +0.35(+1.13%)
Nov 14, 2024 31.14 31.21 31.07 31.07 1,551 +0.23(+0.74%)
Nov 13, 2024 30.95 30.96 30.84 30.84 125,172 -0.24(-0.77%)
Nov 12, 2024 31.31 31.31 31.08 31.08 952 -0.45(-1.42%)
Nov 11, 2024 31.50 31.53 31.50 31.53 1,429 +0.05(+0.16%)
Nov 08, 2024 31.42 31.48 31.42 31.48 2,130 +0.08(+0.26%)
Nov 07, 2024 31.30 31.48 31.30 31.40 1,016 +0.36(+1.16%)
Nov 06, 2024 31.02 31.04 31.02 31.04 543 -0.46(-1.46%)
Nov 05, 2024 31.41 31.50 31.41 31.50 924 +0.31(+1.00%)
Nov 04, 2024 31.34 31.34 31.19 31.19 951 -0.00(-0.01%)
Nov 01, 2024 31.19 31.19 31.19 31.19 293 -0.37(-1.17%)
Oct 31, 2024 31.47 31.58 31.45 31.56 1,777 +0.07(+0.21%)
Oct 30, 2024 31.41 31.52 31.41 31.49 1,280 +0.04(+0.14%)
Oct 29, 2024 31.44 31.49 31.43 31.45 756 -0.37(-1.16%)
Oct 28, 2024 31.82 31.82 31.82 31.82 359 +0.26(+0.82%)
Oct 25, 2024 31.84 31.84 31.56 31.56 1,845 -0.30(-0.93%)
Oct 24, 2024 31.92 31.92 31.86 31.86 998 +0.06(+0.18%)
Oct 23, 2024 31.85 31.85 31.72 31.80 1,900 -0.07(-0.22%)
Oct 22, 2024 31.78 31.87 31.78 31.87 405 -0.28(-0.88%)
Oct 21, 2024 32.31 32.31 32.13 32.16 4,460 -0.20(-0.61%)
Oct 18, 2024 32.17 32.38 32.17 32.35 1,241 +0.20(+0.62%)
Oct 17, 2024 32.39 32.39 32.16 32.16 692 -0.29(-0.88%)
Oct 16, 2024 32.37 32.49 32.35 32.44 1,552 +0.31(+0.97%)
Oct 15, 2024 32.12 32.32 32.00 32.13 7,457 +0.03(+0.09%)
Oct 14, 2024 32.03 32.15 32.02 32.10 6,928 +0.30(+0.93%)
Oct 11, 2024 31.55 31.80 31.55 31.80 962 +0.22(+0.71%)
Oct 10, 2024 31.66 31.67 31.52 31.58 2,313 -0.12(-0.38%)
Oct 09, 2024 31.62 31.74 31.60 31.70 188,645 -0.01(-0.03%)
Oct 08, 2024 31.69 31.71 31.69 31.71 1,672 -0.04(-0.14%)
Oct 07, 2024 32.13 32.18 31.76 31.76 2,411 -0.33(-1.04%)
Oct 04, 2024 31.96 32.09 31.93 32.09 2,330 +0.23(+0.72%)
Oct 03, 2024 31.91 31.91 31.86 31.86 434 -0.20(-0.63%)
Oct 02, 2024 31.96 32.10 31.96 32.06 1,745 -0.10(-0.31%)
Oct 01, 2024 32.12 32.20 32.09 32.16 969 -0.03(-0.11%)
Sep 30, 2024 32.10 32.21 32.10 32.19 7,692 -0.06(-0.18%)
Sep 27, 2024 32.32 32.33 32.24 32.25 8,237 +0.12(+0.37%)
Sep 26, 2024 32.19 32.22 32.13 32.13 8,390 +0.01(+0.02%)
Sep 25, 2024 32.16 32.21 32.09 32.13 21,456 -0.06(-0.18%)
Sep 24, 2024 32.24 32.24 32.15 32.18 1,207 +0.07(+0.22%)
Sep 23, 2024 31.94 32.11 31.94 32.11 2,026 +0.21(+0.65%)
Sep 20, 2024 31.71 31.90 31.71 31.90 5,119 +0.29(+0.90%)
Sep 19, 2024 31.57 31.69 31.55 31.62 3,663 -0.25(-0.79%)
Sep 18, 2024 31.90 32.03 31.87 31.87 1,612 -0.01(-0.02%)
Sep 17, 2024 32.00 32.02 31.85 31.88 2,542 -0.20(-0.61%)
Sep 16, 2024 31.54 32.07 31.54 32.07 6,628 +0.58(+1.86%)
Sep 13, 2024 31.39 31.49 31.39 31.49 27,890 +0.28(+0.91%)
Sep 12, 2024 31.07 31.21 31.07 31.21 334 +0.02(+0.05%)
Sep 11, 2024 30.92 31.21 30.76 31.19 9,576 +0.11(+0.35%)
Sep 10, 2024 31.02 31.08 31.02 31.08 1,926 +0.06(+0.20%)
Sep 09, 2024 30.89 31.02 30.89 31.02 4,122 +0.12(+0.40%)
Sep 06, 2024 30.91 30.94 30.89 30.89 11,379 -0.26(-0.84%)
Sep 05, 2024 31.33 31.40 31.16 31.16 3,086 +0.19(+0.61%)
Sep 04, 2024 31.03 31.03 30.97 30.97 19,880 +0.10(+0.32%)
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.