Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 31.54 31.55 31.30 31.50 647,329 +0.13(+0.41%)
Nov 20, 2024 31.42 31.42 31.15 31.37 370,379 +0.03(+0.10%)
Nov 19, 2024 31.14 31.39 31.13 31.34 284,467 +0.04(+0.13%)
Nov 18, 2024 31.19 31.30 31.09 31.30 282,988 +0.14(+0.45%)
Nov 15, 2024 31.29 31.34 31.11 31.16 364,273 -0.30(-0.95%)
Nov 14, 2024 31.62 31.63 31.41 31.46 542,945 -0.13(-0.41%)
Nov 13, 2024 31.76 31.76 31.56 31.59 393,253 -0.12(-0.38%)
Nov 12, 2024 31.93 31.93 31.60 31.71 455,152 -0.23(-0.72%)
Nov 11, 2024 32.03 32.03 31.88 31.94 369,378 -0.05(-0.16%)
Nov 08, 2024 31.97 32.01 31.89 31.99 429,088 +0.11(+0.35%)
Nov 07, 2024 31.81 31.91 31.75 31.88 629,845 +0.23(+0.73%)
Nov 06, 2024 31.74 31.85 31.44 31.65 612,833 +0.35(+1.12%)
Nov 05, 2024 31.04 31.30 31.02 31.30 474,698 +0.37(+1.20%)
Nov 04, 2024 31.02 31.07 30.87 30.93 270,627 -0.02(-0.06%)
Nov 01, 2024 31.09 31.18 30.92 30.95 420,166 -0.03(-0.10%)
Oct 31, 2024 31.29 31.29 30.95 30.98 363,498 -0.40(-1.27%)
Oct 30, 2024 31.38 31.50 31.30 31.38 346,930 -0.11(-0.35%)
Oct 29, 2024 31.26 31.49 31.23 31.49 526,253 +0.13(+0.41%)
Oct 28, 2024 31.47 31.47 31.32 31.36 425,081 +0.02(+0.06%)
Oct 25, 2024 31.52 31.58 31.32 31.34 294,608 +0.03(+0.10%)
Oct 24, 2024 31.36 31.36 31.20 31.31 289,089 +0.02(+0.06%)
Oct 23, 2024 31.41 31.45 31.16 31.29 238,310 -0.24(-0.76%)
Oct 22, 2024 31.40 31.55 31.35 31.53 330,447 +0.08(+0.25%)
Oct 21, 2024 31.54 31.58 31.38 31.45 242,969 -0.14(-0.44%)
Oct 18, 2024 31.60 31.63 31.54 31.59 323,146 +0.03(+0.10%)
Oct 17, 2024 31.64 31.66 31.54 31.56 284,814 +0.15(+0.48%)
Oct 16, 2024 31.37 31.43 31.30 31.41 296,987 +0.11(+0.35%)
Oct 15, 2024 31.53 31.53 31.26 31.30 286,508 -0.24(-0.76%)
Oct 14, 2024 31.50 31.56 31.42 31.54 361,250 +0.12(+0.38%)
Oct 11, 2024 31.24 31.43 31.23 31.42 241,283 +0.18(+0.58%)
Oct 10, 2024 31.21 31.29 31.16 31.24 269,658 -0.05(-0.16%)
Oct 09, 2024 31.10 31.30 31.05 31.29 522,920 +0.18(+0.58%)
Oct 08, 2024 31.03 31.13 30.94 31.11 236,613 +0.17(+0.55%)
Oct 07, 2024 31.01 31.10 30.89 30.94 263,679 -0.16(-0.51%)
Oct 04, 2024 31.09 31.10 30.90 31.10 262,220 +0.16(+0.52%)
Oct 03, 2024 30.97 31.03 30.86 30.94 327,638 -0.11(-0.35%)
Oct 02, 2024 30.98 31.09 30.92 31.05 323,288 +0.03(+0.10%)
Oct 01, 2024 31.09 31.10 30.86 31.02 485,836 -0.03(-0.10%)
Sep 30, 2024 30.99 31.05 30.82 31.05 241,602 +0.00(+0.00%)
Sep 27, 2024 31.17 31.17 31.01 31.05 286,917 -0.08(-0.26%)
Sep 26, 2024 31.24 31.26 31.05 31.13 304,570 +0.10(+0.32%)
Sep 25, 2024 31.16 31.16 30.99 31.03 276,018 -0.13(-0.42%)
Sep 24, 2024 31.11 31.16 30.98 31.16 238,192 +0.15(+0.48%)
Sep 23, 2024 31.03 31.03 30.94 31.01 250,921 +0.04(+0.13%)
Sep 20, 2024 30.90 31.00 30.83 30.97 253,599 -0.02(-0.06%)
Sep 19, 2024 31.12 31.12 30.84 30.99 384,202 +0.40(+1.30%)
Sep 18, 2024 30.71 30.90 30.57 30.59 281,889 -0.09(-0.29%)
Sep 17, 2024 30.78 30.78 30.57 30.68 354,944 -0.01(-0.03%)
Sep 16, 2024 30.69 30.72 30.53 30.69 291,461 +0.07(+0.23%)
Sep 13, 2024 30.54 30.65 30.51 30.62 231,789 +0.17(+0.56%)
Sep 12, 2024 30.23 30.45 30.19 30.45 214,936 +0.31(+1.02%)
Sep 11, 2024 29.95 30.17 29.63 30.14 174,582 +0.20(+0.66%)
Sep 10, 2024 29.96 29.96 29.71 29.95 214,896 +0.10(+0.33%)
Sep 09, 2024 29.84 29.89 29.70 29.85 280,061 +0.21(+0.71%)
Sep 06, 2024 30.00 30.00 29.57 29.64 427,387 -0.39(-1.29%)
Sep 05, 2024 30.12 30.15 29.93 30.02 266,086 -0.06(-0.20%)
Sep 04, 2024 30.02 30.19 29.98 30.08 431,812 -0.01(-0.03%)
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.