Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 31.87 32.27 31.71 32.20 52,047 +0.26(+0.81%)
Oct 11, 2024 30.60 31.97 30.60 31.94 70,342 +1.40(+4.58%)
Oct 10, 2024 30.42 30.60 30.03 30.54 111,479 -0.13(-0.42%)
Oct 09, 2024 30.35 31.01 30.09 30.67 88,196 +0.37(+1.22%)
Oct 08, 2024 30.77 31.05 30.15 30.30 83,860 -0.47(-1.53%)
Oct 07, 2024 30.30 30.88 30.21 30.77 106,087 -0.20(-0.65%)
Oct 04, 2024 30.86 31.05 30.57 30.97 68,755 +0.68(+2.24%)
Oct 03, 2024 30.61 30.81 30.24 30.29 145,313 -0.57(-1.85%)
Oct 02, 2024 30.91 31.43 30.84 30.86 109,471 -0.12(-0.39%)
Oct 01, 2024 31.79 31.79 30.88 30.98 111,579 -0.96(-3.01%)
Sep 30, 2024 31.60 32.16 31.45 31.94 264,827 +0.24(+0.76%)
Sep 27, 2024 31.75 32.63 31.57 31.70 151,675 +0.31(+0.99%)
Sep 26, 2024 31.69 31.88 31.39 31.39 128,027 +0.26(+0.84%)
Sep 25, 2024 31.69 31.75 31.05 31.13 93,224 -0.57(-1.80%)
Sep 24, 2024 31.82 32.16 31.67 31.70 99,958 -0.02(-0.06%)
Sep 23, 2024 32.13 32.25 31.43 31.72 108,627 -0.18(-0.56%)
Sep 20, 2024 32.38 32.62 31.88 31.90 483,986 -0.74(-2.27%)
Sep 19, 2024 33.22 33.24 32.30 32.64 137,434 +0.53(+1.65%)
Sep 18, 2024 32.05 33.33 31.66 32.11 141,514 +0.11(+0.34%)
Sep 17, 2024 32.09 32.67 31.78 32.00 133,506 +0.23(+0.72%)
Sep 16, 2024 31.59 31.79 31.19 31.77 150,629 +0.46(+1.47%)
Sep 13, 2024 30.90 31.36 30.70 31.31 112,697 +0.97(+3.20%)
Sep 12, 2024 30.52 30.57 29.89 30.34 132,249 +0.06(+0.20%)
Sep 11, 2024 29.97 30.33 29.04 30.28 144,712 +0.15(+0.50%)
Sep 10, 2024 30.50 30.64 29.93 30.13 150,683 -0.15(-0.50%)
Sep 09, 2024 30.60 31.12 30.19 30.28 155,027 -0.12(-0.39%)
Sep 06, 2024 30.75 31.35 30.30 30.40 131,410 -0.42(-1.36%)
Sep 05, 2024 31.58 31.58 30.65 30.82 236,763 -0.50(-1.60%)
Sep 04, 2024 31.62 32.11 31.17 31.32 81,426 -0.52(-1.63%)
Sep 03, 2024 33.52 33.52 31.75 31.84 129,274 -1.99(-5.88%)
Aug 30, 2024 34.32 34.32 33.25 33.83 99,085 -0.15(-0.44%)
Aug 29, 2024 34.12 34.45 33.67 33.98 85,520 +0.25(+0.74%)
Aug 28, 2024 33.68 34.05 33.43 33.73 80,817 +0.05(+0.15%)
Aug 27, 2024 34.45 34.45 33.39 33.68 103,903 -0.88(-2.55%)
Aug 26, 2024 34.29 34.89 34.18 34.56 159,919 +0.53(+1.56%)
Aug 23, 2024 33.00 34.62 32.96 34.03 124,135 +1.36(+4.16%)
Aug 22, 2024 32.88 32.96 32.56 32.67 69,356 -0.11(-0.34%)
Aug 21, 2024 32.74 32.98 32.30 32.78 102,571 +0.43(+1.33%)
Aug 20, 2024 32.69 32.70 31.96 32.35 66,077 -0.58(-1.76%)
Aug 19, 2024 32.86 33.19 32.63 32.93 113,824 +0.07(+0.21%)
Aug 16, 2024 33.04 33.72 32.86 32.86 391,482 -0.16(-0.48%)
Aug 15, 2024 32.84 33.46 32.52 33.02 77,553 +1.02(+3.19%)
Aug 14, 2024 32.80 32.80 31.54 32.00 155,743 -0.59(-1.81%)
Aug 13, 2024 31.90 32.73 31.71 32.59 118,664 +1.04(+3.30%)
Aug 12, 2024 31.71 31.72 30.98 31.55 119,841 -0.10(-0.32%)
Aug 09, 2024 31.62 31.73 31.21 31.65 93,998 +0.04(+0.13%)
Aug 08, 2024 31.44 31.77 30.68 31.61 123,519 +0.51(+1.63%)
Aug 07, 2024 31.60 33.14 30.62 31.10 199,190 -0.10(-0.32%)
Aug 06, 2024 30.84 31.65 30.84 31.20 245,164 +0.21(+0.67%)
Aug 05, 2024 30.35 31.03 29.67 30.99 175,023 -0.95(-2.96%)
Aug 02, 2024 32.20 32.35 31.46 31.94 143,679 -1.39(-4.18%)
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.