Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 30.29 30.38 30.24 30.31 13,959 +0.02(+0.07%)
Nov 21, 2024 30.27 30.31 30.17 30.29 15,103 -0.03(-0.08%)
Nov 20, 2024 30.23 30.31 30.23 30.31 16,501 -0.11(-0.36%)
Nov 19, 2024 30.19 30.45 30.19 30.43 15,561 -0.26(-0.84%)
Nov 18, 2024 30.56 30.72 30.55 30.68 19,299 +0.13(+0.42%)
Nov 15, 2024 30.59 30.59 30.48 30.55 14,410 -0.03(-0.11%)
Nov 14, 2024 30.77 30.83 30.59 30.59 20,374 +0.02(+0.05%)
Nov 13, 2024 30.59 30.62 30.43 30.57 13,623 -0.08(-0.27%)
Nov 12, 2024 30.77 30.77 30.55 30.65 16,918 -0.47(-1.51%)
Nov 11, 2024 31.11 31.18 31.09 31.13 14,266 -0.02(-0.07%)
Nov 08, 2024 31.20 31.20 31.04 31.15 18,856 -0.52(-1.65%)
Nov 07, 2024 31.72 31.77 31.57 31.67 22,818 +0.34(+1.08%)
Nov 06, 2024 31.11 31.33 31.09 31.33 16,183 -0.37(-1.18%)
Nov 05, 2024 31.55 31.71 31.51 31.71 23,296 +0.28(+0.88%)
Nov 04, 2024 31.51 31.57 31.37 31.43 18,837 +0.21(+0.66%)
Nov 01, 2024 31.42 31.42 31.22 31.22 9,686 +0.05(+0.16%)
Oct 31, 2024 31.28 31.32 31.00 31.17 35,046 -0.33(-1.04%)
Oct 30, 2024 31.50 31.64 31.50 31.50 23,494 -0.24(-0.76%)
Oct 29, 2024 31.76 31.84 31.73 31.74 26,750 -0.13(-0.42%)
Oct 28, 2024 32.51 32.51 31.86 31.87 7,740 +0.11(+0.36%)
Oct 25, 2024 32.01 32.01 31.76 31.76 17,124 -0.08(-0.25%)
Oct 24, 2024 31.89 31.89 31.79 31.84 13,316 +0.14(+0.44%)
Oct 23, 2024 31.67 31.84 31.57 31.70 22,135 -0.19(-0.60%)
Oct 22, 2024 31.88 31.89 31.79 31.89 19,385 -0.14(-0.44%)
Oct 21, 2024 32.20 32.20 31.93 32.03 12,891 -0.29(-0.90%)
Oct 18, 2024 32.33 32.33 32.19 32.32 16,736 +0.26(+0.81%)
Oct 17, 2024 32.08 32.12 32.02 32.06 29,125 +0.05(+0.16%)
Oct 16, 2024 31.84 32.04 31.84 32.01 72,011 +0.18(+0.55%)
Oct 15, 2024 32.09 32.09 31.83 31.84 21,994 -0.47(-1.45%)
Oct 14, 2024 32.22 32.34 32.19 32.30 18,985 +0.01(+0.03%)
Oct 11, 2024 32.29 32.35 32.24 32.30 28,481 -0.01(-0.03%)
Oct 10, 2024 32.33 32.34 32.23 32.31 15,346 +0.01(+0.03%)
Oct 09, 2024 32.15 32.30 32.13 32.30 22,586 +0.11(+0.33%)
Oct 08, 2024 32.19 32.24 32.10 32.19 45,863 -0.20(-0.62%)
Oct 07, 2024 32.48 32.50 32.30 32.39 25,671 -0.10(-0.32%)
Oct 04, 2024 32.44 32.49 32.37 32.49 24,131 +0.26(+0.80%)
Oct 03, 2024 32.25 32.29 32.20 32.24 18,111 -0.33(-1.01%)
Oct 02, 2024 32.52 32.58 32.49 32.56 12,283 -0.03(-0.08%)
Oct 01, 2024 32.71 32.71 32.47 32.59 14,988 -0.19(-0.57%)
Sep 30, 2024 32.97 32.97 32.69 32.78 14,009 -0.21(-0.63%)
Sep 27, 2024 33.12 33.16 32.97 32.99 6,682 +0.06(+0.19%)
Sep 26, 2024 32.77 32.96 32.74 32.92 17,888 +0.77(+2.40%)
Sep 25, 2024 32.41 32.41 32.15 32.15 15,713 -0.21(-0.65%)
Sep 24, 2024 32.21 32.39 32.21 32.36 19,660 +0.29(+0.89%)
Sep 23, 2024 31.99 32.08 31.99 32.08 12,644 +0.05(+0.16%)
Sep 20, 2024 32.01 32.06 31.98 32.02 20,615 -0.32(-0.99%)
Sep 19, 2024 32.20 32.39 32.18 32.34 10,973 +0.54(+1.71%)
Sep 18, 2024 31.84 31.98 31.75 31.80 14,827 +0.07(+0.22%)
Sep 17, 2024 31.90 31.90 31.73 31.73 9,317 -0.12(-0.38%)
Sep 16, 2024 31.77 31.85 31.71 31.85 12,939 +0.16(+0.50%)
Sep 13, 2024 31.72 31.75 31.67 31.69 9,452 +0.06(+0.20%)
Sep 12, 2024 31.37 31.62 31.37 31.62 14,662 +0.13(+0.43%)
Sep 11, 2024 31.19 31.49 31.13 31.49 10,320 +0.19(+0.60%)
Sep 10, 2024 31.26 31.33 31.12 31.30 17,910 -0.18(-0.58%)
Sep 09, 2024 31.32 31.58 31.32 31.48 16,499 +0.25(+0.80%)
Sep 06, 2024 31.70 31.70 31.24 31.24 11,936 -0.54(-1.71%)
Sep 05, 2024 31.80 31.82 31.70 31.78 20,029 +0.15(+0.47%)
Sep 04, 2024 31.47 31.76 31.47 31.63 16,033 +0.08(+0.26%)
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.