Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 31.14 31.19 30.88 30.98 1,914,892 -0.09(-0.29%)
Oct 08, 2024 31.20 31.26 30.77 31.07 1,869,348 -0.19(-0.61%)
Oct 07, 2024 31.35 31.35 31.11 31.26 1,620,852 -0.09(-0.29%)
Oct 04, 2024 31.03 31.43 31.00 31.35 1,816,790 +0.24(+0.77%)
Oct 03, 2024 31.40 31.40 30.88 31.11 2,163,619 -0.43(-1.36%)
Oct 02, 2024 31.52 31.72 31.38 31.54 1,906,850 -0.12(-0.38%)
Oct 01, 2024 31.62 31.80 31.34 31.66 2,161,500 -0.04(-0.13%)
Sep 30, 2024 31.97 31.97 31.59 31.70 1,980,839 -0.02(-0.06%)
Sep 27, 2024 31.75 32.11 31.68 31.72 1,653,228 +0.15(+0.48%)
Sep 26, 2024 31.00 31.61 31.00 31.57 3,679,648 +0.46(+1.48%)
Sep 25, 2024 31.31 31.35 30.93 31.11 3,227,599 -0.06(-0.19%)
Sep 24, 2024 31.57 31.62 31.11 31.17 1,918,969 -0.31(-0.98%)
Sep 23, 2024 31.69 31.84 31.43 31.48 2,028,109 -0.29(-0.91%)
Sep 20, 2024 32.12 32.20 31.63 31.77 6,532,311 -0.36(-1.12%)
Sep 19, 2024 32.42 32.52 31.89 32.13 1,817,048 -0.27(-0.83%)
Sep 18, 2024 32.39 32.83 32.28 32.40 1,699,895 +0.03(+0.09%)
Sep 17, 2024 32.27 32.70 32.27 32.37 1,759,418 -0.16(-0.49%)
Sep 16, 2024 32.35 32.61 32.26 32.53 1,711,598 +0.45(+1.40%)
Sep 13, 2024 31.67 32.12 31.62 32.08 1,703,230 +0.46(+1.45%)
Sep 12, 2024 31.21 31.65 31.07 31.62 2,399,190 +0.28(+0.89%)
Sep 11, 2024 32.05 32.22 31.23 31.34 1,760,205 -0.88(-2.73%)
Sep 10, 2024 32.46 32.54 32.14 32.22 2,123,652 -0.18(-0.56%)
Sep 09, 2024 32.57 32.65 32.24 32.40 2,533,570 -0.17(-0.52%)
Sep 06, 2024 32.06 32.76 32.00 32.57 2,687,906 +0.46(+1.43%)
Sep 05, 2024 31.36 32.25 31.07 32.11 4,269,282 +1.10(+3.55%)
Sep 04, 2024 29.85 31.09 29.21 31.01 5,813,457 -2.13(-6.43%)
Sep 03, 2024 32.55 33.16 32.27 33.14 3,205,584 +0.59(+1.81%)
Aug 30, 2024 32.21 32.57 32.13 32.55 3,679,911 +0.36(+1.12%)
Aug 29, 2024 32.59 32.71 32.08 32.19 1,800,367 -0.20(-0.62%)
Aug 28, 2024 32.21 32.55 32.10 32.39 2,171,917 +0.18(+0.56%)
Aug 27, 2024 32.38 32.40 32.03 32.21 1,712,453 -0.15(-0.46%)
Aug 26, 2024 32.00 32.41 31.90 32.36 1,832,993 +0.48(+1.51%)
Aug 23, 2024 32.21 32.43 31.80 31.88 2,325,932 -0.07(-0.22%)
Aug 22, 2024 32.50 32.50 31.80 31.95 1,652,747 -0.49(-1.51%)
Aug 21, 2024 32.50 32.68 32.27 32.44 1,525,448 +0.11(+0.34%)
Aug 20, 2024 32.59 32.59 32.16 32.33 1,624,958 -0.35(-1.07%)
Aug 19, 2024 32.35 32.71 32.26 32.68 1,426,501 +0.32(+0.99%)
Aug 16, 2024 31.95 32.40 31.85 32.36 2,223,560 +0.34(+1.06%)
Aug 15, 2024 32.34 32.49 31.93 32.02 2,402,470 -0.24(-0.74%)
Aug 14, 2024 32.14 32.53 32.06 32.26 1,829,793 +0.46(+1.45%)
Aug 13, 2024 32.40 32.46 31.50 31.80 2,754,374 +0.55(+1.76%)
Aug 12, 2024 31.98 32.09 31.20 31.25 1,531,390 -0.78(-2.44%)
Aug 09, 2024 31.93 32.10 31.59 32.03 1,350,065 +0.06(+0.19%)
Aug 08, 2024 31.80 32.23 31.68 31.97 1,461,733 +0.00(+0.00%)
Aug 07, 2024 31.80 32.27 31.62 31.97 1,909,135 +0.17(+0.53%)
Aug 06, 2024 32.15 32.42 31.77 31.80 2,804,964 -0.30(-0.93%)
Aug 05, 2024 32.78 33.14 31.90 32.10 2,918,264 -0.77(-2.34%)
Aug 02, 2024 32.75 32.98 32.08 32.87 1,635,722 +0.41(+1.26%)
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.