Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 32.04 32.31 32.02 32.27 91,001 +0.16(+0.50%)
Oct 28, 2024 32.22 32.25 32.07 32.11 189,574 +0.06(+0.19%)
Oct 25, 2024 32.25 32.35 32.02 32.05 159,193 -0.06(-0.19%)
Oct 24, 2024 32.18 32.18 32.01 32.11 261,411 +0.03(+0.09%)
Oct 23, 2024 32.29 32.29 31.90 32.08 244,100 -0.24(-0.74%)
Oct 22, 2024 32.12 32.37 32.12 32.32 91,414 +0.00(+0.00%)
Oct 21, 2024 32.51 32.51 32.19 32.32 149,566 -0.23(-0.71%)
Oct 18, 2024 32.47 32.59 32.47 32.55 200,263 +0.10(+0.31%)
Oct 17, 2024 32.68 32.68 32.39 32.45 114,862 -0.11(-0.34%)
Oct 16, 2024 32.48 32.57 32.40 32.56 98,837 +0.07(+0.22%)
Oct 15, 2024 32.87 32.93 32.42 32.49 148,046 -0.50(-1.52%)
Oct 14, 2024 32.71 33.03 32.71 32.99 131,938 +0.28(+0.86%)
Oct 11, 2024 32.49 32.71 32.44 32.71 2,834,482 +0.27(+0.83%)
Oct 10, 2024 32.50 32.51 32.36 32.44 81,628 -0.13(-0.40%)
Oct 09, 2024 32.23 32.60 32.23 32.57 146,458 +0.27(+0.84%)
Oct 08, 2024 32.15 32.34 32.09 32.30 185,573 +0.29(+0.91%)
Oct 07, 2024 32.30 32.30 31.94 32.01 82,722 -0.33(-1.02%)
Oct 04, 2024 32.40 32.40 32.15 32.34 212,665 +0.18(+0.56%)
Oct 03, 2024 32.15 32.23 32.06 32.16 76,025 -0.16(-0.50%)
Oct 02, 2024 32.32 32.37 32.15 32.32 2,499,942 +0.04(+0.12%)
Oct 01, 2024 32.60 32.60 32.17 32.28 193,646 -0.33(-1.01%)
Sep 30, 2024 32.49 32.61 32.27 32.61 186,587 +0.12(+0.37%)
Sep 27, 2024 32.64 32.65 32.48 32.49 104,872 -0.07(-0.21%)
Sep 26, 2024 32.58 32.58 32.41 32.56 97,984 +0.32(+0.99%)
Sep 25, 2024 32.29 32.33 32.20 32.24 92,794 -0.02(-0.06%)
Sep 24, 2024 32.34 32.34 32.14 32.26 93,603 -0.06(-0.19%)
Sep 23, 2024 32.40 32.40 32.27 32.32 88,645 -0.03(-0.09%)
Sep 20, 2024 32.33 32.38 32.22 32.35 88,234 -0.07(-0.22%)
Sep 19, 2024 32.53 32.53 32.32 32.42 81,923 +0.44(+1.37%)
Sep 18, 2024 32.14 32.29 31.95 31.98 60,462 -0.14(-0.44%)
Sep 17, 2024 32.29 32.32 32.03 32.12 67,839 -0.07(-0.22%)
Sep 16, 2024 32.05 32.22 32.03 32.19 96,490 +0.13(+0.40%)
Sep 13, 2024 32.00 32.11 31.95 32.06 196,309 +0.26(+0.82%)
Sep 12, 2024 31.76 31.83 31.58 31.80 378,958 +0.13(+0.41%)
Sep 11, 2024 31.39 31.72 30.99 31.67 108,395 +0.23(+0.73%)
Sep 10, 2024 31.31 31.46 31.24 31.44 107,143 +0.27(+0.86%)
Sep 09, 2024 31.11 31.27 31.01 31.17 267,850 +0.23(+0.74%)
Sep 06, 2024 31.36 31.42 30.90 30.94 117,707 -0.45(-1.43%)
Sep 05, 2024 31.47 31.54 31.26 31.39 119,794 -0.12(-0.38%)
Sep 04, 2024 31.41 31.58 31.39 31.51 92,234 -0.02(-0.06%)
Sep 03, 2024 31.84 31.89 31.44 31.53 98,803 -0.47(-1.47%)
Aug 30, 2024 31.79 32.03 31.64 32.00 328,535 +0.28(+0.88%)
Aug 29, 2024 31.86 31.98 31.64 31.72 134,125 +0.13(+0.41%)
Aug 28, 2024 31.70 31.77 31.43 31.59 413,452 -0.10(-0.31%)
Aug 27, 2024 31.61 31.71 31.55 31.69 69,352 +0.05(+0.16%)
Aug 26, 2024 31.70 31.73 31.57 31.64 51,156 -0.10(-0.31%)
Aug 23, 2024 31.71 31.79 31.50 31.74 188,141 +0.25(+0.79%)
Aug 22, 2024 31.83 31.83 31.42 31.49 140,993 -0.23(-0.72%)
Aug 21, 2024 31.69 31.77 31.58 31.72 39,330 +0.17(+0.54%)
Aug 20, 2024 31.56 31.61 31.47 31.55 62,723 +0.03(+0.09%)
Aug 19, 2024 31.36 31.52 31.25 31.52 80,375 +0.17(+0.54%)
Aug 16, 2024 31.31 31.39 31.24 31.35 109,297 -0.03(-0.10%)
Aug 15, 2024 31.23 31.38 31.14 31.38 140,351 +0.48(+1.55%)
Aug 14, 2024 30.85 30.95 30.71 30.90 114,716 +0.08(+0.26%)
Aug 13, 2024 30.59 30.82 30.50 30.82 167,160 +0.43(+1.41%)
Aug 12, 2024 30.45 30.49 30.29 30.39 515,432 -0.07(-0.23%)
Aug 09, 2024 30.29 30.49 30.20 30.46 91,750 +0.17(+0.56%)
Aug 08, 2024 29.94 30.31 29.94 30.29 103,357 +0.64(+2.15%)
Aug 07, 2024 30.04 30.28 29.62 29.66 132,265 -0.12(-0.40%)
Aug 06, 2024 29.72 30.15 29.68 29.77 167,540 +0.19(+0.64%)
Aug 05, 2024 29.25 29.91 29.25 29.59 436,410 -0.78(-2.56%)
Aug 02, 2024 30.44 30.50 30.07 30.36 2,309,294 -0.44(-1.43%)
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.