Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 30.64 30.69 30.41 30.41 46,604 -0.40(-1.30%)
Oct 30, 2024 30.63 30.89 30.63 30.81 46,665 +0.07(+0.23%)
Oct 29, 2024 30.70 30.95 30.70 30.74 45,124 -0.03(-0.10%)
Oct 28, 2024 30.87 30.96 30.50 30.77 51,687 +0.01(+0.03%)
Oct 25, 2024 31.05 31.10 30.74 30.76 40,629 -0.22(-0.71%)
Oct 24, 2024 31.15 31.36 30.98 30.98 53,264 +0.01(+0.03%)
Oct 23, 2024 31.03 31.05 30.85 30.97 108,302 -0.15(-0.48%)
Oct 22, 2024 31.07 31.19 30.99 31.12 48,435 -0.08(-0.26%)
Oct 21, 2024 31.48 31.56 31.18 31.20 80,396 -0.36(-1.14%)
Oct 18, 2024 31.35 31.66 31.24 31.56 29,407 +0.20(+0.64%)
Oct 17, 2024 31.57 31.57 31.32 31.36 59,692 -0.29(-0.92%)
Oct 16, 2024 31.73 31.81 31.57 31.65 41,781 -0.02(-0.06%)
Oct 15, 2024 31.63 32.01 31.60 31.67 40,260 -0.10(-0.31%)
Oct 14, 2024 31.63 31.81 31.46 31.77 37,216 +0.22(+0.70%)
Oct 11, 2024 31.46 31.66 31.46 31.55 27,812 +0.12(+0.38%)
Oct 10, 2024 31.42 31.49 31.32 31.43 38,119 -0.07(-0.22%)
Oct 09, 2024 31.27 31.54 31.20 31.50 25,691 +0.25(+0.80%)
Oct 08, 2024 31.15 31.29 31.15 31.25 31,566 +0.16(+0.51%)
Oct 07, 2024 31.33 31.33 31.01 31.09 54,417 -0.31(-0.99%)
Oct 04, 2024 31.42 31.48 31.29 31.40 35,039 +0.09(+0.29%)
Oct 03, 2024 31.56 31.57 31.27 31.31 35,096 -0.35(-1.11%)
Oct 02, 2024 31.72 31.83 31.46 31.66 46,316 -0.21(-0.66%)
Oct 01, 2024 32.22 32.22 31.82 31.87 42,438 -0.36(-1.12%)
Sep 30, 2024 32.07 32.25 31.98 32.23 37,863 +0.10(+0.31%)
Sep 27, 2024 32.13 32.41 32.08 32.13 46,268 +0.17(+0.53%)
Sep 26, 2024 31.75 32.02 31.74 31.96 198,473 +0.26(+0.82%)
Sep 25, 2024 32.13 32.13 31.65 31.70 64,648 -0.35(-1.09%)
Sep 24, 2024 32.12 32.18 31.98 32.05 48,144 -0.07(-0.22%)
Sep 23, 2024 32.22 32.28 32.11 32.12 77,936 -0.04(-0.11%)
Sep 20, 2024 32.32 32.32 32.07 32.16 33,236 -0.32(-0.98%)
Sep 19, 2024 32.62 32.62 32.41 32.47 25,041 +0.23(+0.71%)
Sep 18, 2024 32.21 32.79 32.16 32.24 65,190 +0.01(+0.03%)
Sep 17, 2024 32.47 32.54 32.14 32.23 55,158 -0.16(-0.49%)
Sep 16, 2024 32.31 32.51 32.26 32.39 58,225 +0.20(+0.62%)
Sep 13, 2024 31.96 32.21 31.92 32.19 59,074 +0.25(+0.78%)
Sep 12, 2024 31.84 32.01 31.52 31.95 431,605 +0.12(+0.38%)
Sep 11, 2024 31.79 31.84 31.28 31.83 33,933 -0.05(-0.16%)
Sep 10, 2024 31.70 31.91 31.64 31.88 47,852 +0.14(+0.44%)
Sep 09, 2024 31.63 31.92 31.58 31.74 28,882 +0.23(+0.73%)
Sep 06, 2024 31.76 31.93 31.48 31.51 26,092 -0.23(-0.72%)
Sep 05, 2024 32.03 32.03 31.53 31.74 106,225 -0.26(-0.81%)
Sep 04, 2024 32.06 32.21 31.88 32.00 376,328 -0.10(-0.31%)
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.