Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 32.83 32.95 32.50 32.92 127,464 +0.44(+1.35%)
Oct 31, 2024 32.82 33.09 32.41 32.48 87,886 -0.54(-1.64%)
Oct 30, 2024 32.66 33.33 32.66 33.02 58,772 +0.31(+0.95%)
Oct 29, 2024 32.69 33.14 32.42 32.71 84,011 -0.26(-0.79%)
Oct 28, 2024 33.17 33.38 32.81 32.97 75,689 +0.08(+0.24%)
Oct 25, 2024 33.15 33.19 32.60 32.89 68,495 -0.17(-0.51%)
Oct 24, 2024 33.88 33.88 32.91 33.06 95,647 -0.48(-1.43%)
Oct 23, 2024 31.12 33.69 30.95 33.54 185,456 +2.31(+7.40%)
Oct 22, 2024 32.26 32.73 31.18 31.23 92,533 -1.33(-4.08%)
Oct 21, 2024 33.22 33.22 32.26 32.56 110,890 -0.83(-2.49%)
Oct 18, 2024 33.61 34.18 33.22 33.39 112,590 -0.01(-0.03%)
Oct 17, 2024 33.00 33.65 32.76 33.40 112,787 +0.45(+1.37%)
Oct 16, 2024 33.08 33.29 32.55 32.95 101,992 +0.17(+0.52%)
Oct 15, 2024 32.54 33.03 32.54 32.78 109,415 +0.18(+0.55%)
Oct 14, 2024 31.54 32.81 31.15 32.60 203,673 +1.10(+3.49%)
Oct 11, 2024 32.12 32.12 30.70 31.50 280,176 -0.52(-1.62%)
Oct 10, 2024 33.25 33.45 31.91 32.02 205,875 -1.26(-3.79%)
Oct 09, 2024 35.00 35.18 33.25 33.28 459,242 -2.10(-5.94%)
Oct 08, 2024 35.10 35.53 34.95 35.38 129,116 +0.41(+1.17%)
Oct 07, 2024 35.44 35.89 34.74 34.97 238,882 -0.69(-1.93%)
Oct 04, 2024 36.72 36.81 35.64 35.66 87,321 -0.65(-1.79%)
Oct 03, 2024 36.49 36.77 36.08 36.31 82,314 -0.45(-1.22%)
Oct 02, 2024 37.08 37.27 36.47 36.76 79,717 -0.32(-0.86%)
Oct 01, 2024 37.44 37.56 36.80 37.08 174,955 -0.58(-1.54%)
Sep 30, 2024 38.27 38.53 37.16 37.66 216,775 -0.62(-1.62%)
Sep 27, 2024 38.59 38.90 38.21 38.28 115,962 +0.03(+0.08%)
Sep 26, 2024 38.76 39.00 38.25 38.25 109,137 -0.07(-0.18%)
Sep 25, 2024 38.25 38.75 38.00 38.32 153,282 +0.21(+0.55%)
Sep 24, 2024 38.07 39.22 37.97 38.11 91,374 +0.04(+0.11%)
Sep 23, 2024 39.57 40.22 37.70 38.07 203,873 -1.27(-3.23%)
Sep 20, 2024 39.40 40.28 39.23 39.34 849,890 -0.21(-0.53%)
Sep 19, 2024 39.53 40.11 39.26 39.55 345,689 +0.68(+1.75%)
Sep 18, 2024 39.31 40.21 38.87 38.87 298,010 -0.21(-0.54%)
Sep 17, 2024 39.18 40.15 38.87 39.08 475,284 +0.12(+0.31%)
Sep 16, 2024 38.65 39.07 37.44 38.96 403,617 +0.31(+0.80%)
Sep 13, 2024 38.73 39.38 38.27 38.65 534,834 -0.06(-0.15%)
Sep 12, 2024 37.47 39.35 37.20 38.71 500,676 +1.24(+3.31%)
Sep 11, 2024 37.56 37.90 36.89 37.47 403,800 -0.06(-0.16%)
Sep 10, 2024 36.78 37.58 36.50 37.53 546,949 +0.91(+2.48%)
Sep 09, 2024 36.25 37.39 36.25 36.62 417,037 +0.32(+0.88%)
Sep 06, 2024 36.38 36.70 35.71 36.30 343,887 -0.14(-0.38%)
Sep 05, 2024 36.51 37.48 36.25 36.44 207,793 +0.18(+0.50%)
Sep 04, 2024 35.84 36.62 35.84 36.26 249,041 +0.44(+1.23%)
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.