Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 31.16 31.16 31.13 31.13 19,547 +0.02(+0.06%)
Nov 21, 2024 31.14 31.15 31.10 31.11 3,161 +0.01(+0.03%)
Nov 20, 2024 31.11 31.15 31.09 31.10 1,542 -0.01(-0.03%)
Nov 19, 2024 31.11 31.14 31.11 31.11 2,062 +0.00(+0.02%)
Nov 18, 2024 31.11 31.13 31.07 31.11 4,610 +0.03(+0.08%)
Nov 15, 2024 31.06 31.11 31.04 31.08 3,913 -0.03(-0.08%)
Nov 14, 2024 31.16 31.17 31.06 31.11 5,029 -0.01(-0.02%)
Nov 13, 2024 31.14 31.16 31.07 31.11 2,575 +0.01(+0.03%)
Nov 12, 2024 31.15 31.15 31.05 31.10 3,027 -0.01(-0.03%)
Nov 11, 2024 31.12 31.15 31.11 31.11 1,235 -0.03(-0.10%)
Nov 08, 2024 31.15 31.15 31.05 31.14 11,086 +0.06(+0.19%)
Nov 07, 2024 31.08 31.08 31.08 31.08 113 +0.02(+0.05%)
Nov 06, 2024 31.09 31.12 31.06 31.06 2,639 +0.01(+0.04%)
Nov 05, 2024 31.04 31.07 30.99 31.05 18,070 +0.04(+0.13%)
Nov 04, 2024 31.00 31.01 30.92 31.01 4,464 +0.02(+0.06%)
Nov 01, 2024 30.99 30.99 30.99 30.99 619 -0.10(-0.32%)
Oct 31, 2024 31.11 31.11 31.09 31.09 547 -0.09(-0.29%)
Oct 30, 2024 31.15 31.19 31.15 31.18 5,668 -0.01(-0.03%)
Oct 29, 2024 31.15 31.20 31.10 31.19 4,374 +0.00(+0.00%)
Oct 28, 2024 31.18 31.19 31.11 31.19 1,962 +0.08(+0.26%)
Oct 25, 2024 31.11 31.17 31.11 31.11 2,511 -0.01(-0.03%)
Oct 24, 2024 31.13 31.13 31.12 31.12 824 +0.01(+0.03%)
Oct 23, 2024 31.08 31.16 31.08 31.11 7,909 -0.02(-0.06%)
Oct 22, 2024 31.08 31.16 31.08 31.13 10,020 +0.01(+0.03%)
Oct 21, 2024 31.14 31.17 31.08 31.12 1,348 +0.00(+0.00%)
Oct 18, 2024 31.11 31.16 31.11 31.12 3,816 +0.03(+0.10%)
Oct 17, 2024 31.06 31.14 31.06 31.09 1,667 +0.01(+0.03%)
Oct 16, 2024 31.07 31.13 31.02 31.08 7,059 +0.01(+0.05%)
Oct 15, 2024 31.12 31.12 31.07 31.07 1,927 -0.03(-0.11%)
Oct 14, 2024 31.09 31.10 31.09 31.10 1,730 +0.04(+0.11%)
Oct 11, 2024 31.07 31.07 31.07 31.07 234 +0.05(+0.15%)
Oct 10, 2024 31.06 31.06 31.02 31.02 3,491 +0.01(+0.03%)
Oct 09, 2024 31.04 31.05 30.96 31.01 5,444 +0.02(+0.06%)
Oct 08, 2024 31.01 31.04 30.99 30.99 1,731 +0.02(+0.07%)
Oct 07, 2024 30.99 31.06 30.94 30.97 2,248 -0.04(-0.12%)
Oct 04, 2024 31.02 31.03 31.00 31.01 2,937 +0.04(+0.11%)
Oct 03, 2024 30.98 31.03 30.97 30.97 1,163 -0.02(-0.06%)
Oct 02, 2024 31.06 31.06 30.99 30.99 5,614 -0.04(-0.11%)
Oct 01, 2024 31.02 31.02 31.02 31.02 1,981 +0.00(+0.01%)
Sep 30, 2024 31.01 31.04 31.01 31.02 2,633 -0.04(-0.11%)
Sep 27, 2024 31.13 31.13 31.05 31.06 2,481 +0.01(+0.03%)
Sep 26, 2024 31.04 31.05 30.97 31.05 6,565 +0.04(+0.13%)
Sep 25, 2024 31.05 31.04 31.01 31.01 1,613 -0.00(-0.00%)
Sep 24, 2024 30.99 31.06 30.96 31.01 3,849 +0.01(+0.03%)
Sep 23, 2024 31.02 31.02 31.00 31.00 7,895 +0.02(+0.05%)
Sep 20, 2024 31.01 31.03 30.97 30.98 4,891 +0.01(+0.04%)
Sep 19, 2024 30.99 31.00 30.97 30.97 7,842 +0.06(+0.18%)
Sep 18, 2024 30.94 30.94 30.91 30.91 517 -0.00(-0.02%)
Sep 17, 2024 30.95 30.95 30.92 30.92 1,527 -0.03(-0.10%)
Sep 16, 2024 30.88 30.95 30.88 30.95 824 +0.03(+0.11%)
Sep 13, 2024 30.89 30.91 30.89 30.91 683 +0.03(+0.11%)
Sep 12, 2024 30.93 30.94 30.88 30.88 2,715 +0.01(+0.03%)
Sep 11, 2024 30.78 30.87 30.78 30.87 2,426 +0.06(+0.18%)
Sep 10, 2024 30.82 30.86 30.81 30.81 3,062 -0.00(-0.01%)
Sep 09, 2024 30.79 30.83 30.77 30.82 7,456 +0.09(+0.29%)
Sep 06, 2024 30.74 30.76 30.68 30.73 10,685 -0.07(-0.23%)
Sep 05, 2024 30.75 30.80 30.74 30.80 5,991 +0.04(+0.13%)
Sep 04, 2024 30.77 30.80 30.76 30.76 2,582 +0.02(+0.08%)
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.