Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 31.50 31.50 31.38 31.38 187 -0.50(-1.57%)
Dec 06, 2024 31.92 31.92 31.69 31.88 5,785 +0.13(+0.41%)
Dec 05, 2024 31.75 31.75 31.75 31.75 3 -0.26(-0.80%)
Dec 04, 2024 32.01 32.01 32.01 32.01 44 +0.64(+2.05%)
Dec 03, 2024 31.37 31.37 31.37 31.37 109 +0.17(+0.53%)
Dec 02, 2024 31.14 31.20 31.14 31.20 780 +0.27(+0.88%)
Nov 29, 2024 30.93 30.93 30.93 30.93 100 +0.37(+1.19%)
Nov 27, 2024 30.42 30.56 30.33 30.56 1,354 -0.37(-1.19%)
Nov 26, 2024 31.03 31.03 30.93 30.93 325 +0.09(+0.30%)
Nov 25, 2024 31.33 31.33 30.84 30.84 1,685 -0.14(-0.46%)
Nov 22, 2024 30.98 30.98 30.98 30.98 123 -0.15(-0.47%)
Nov 21, 2024 30.88 31.13 30.88 31.13 401 +0.54(+1.78%)
Nov 20, 2024 30.58 30.58 30.58 30.58 63 +0.05(+0.17%)
Nov 19, 2024 30.05 30.53 30.05 30.53 1,063 +0.47(+1.58%)
Nov 18, 2024 29.81 30.10 29.81 30.06 1,497 +0.06(+0.19%)
Nov 15, 2024 29.94 30.00 29.94 30.00 299 -0.84(-2.71%)
Nov 14, 2024 31.13 31.13 30.84 30.84 14,126 -0.22(-0.71%)
Nov 13, 2024 31.28 31.28 31.06 31.06 301 +0.01(+0.04%)
Nov 12, 2024 31.06 31.09 31.04 31.04 3,814 +0.02(+0.07%)
Nov 11, 2024 31.10 31.10 30.94 31.02 1,636 +0.00(+0.01%)
Nov 08, 2024 30.93 31.02 30.93 31.02 343 +0.03(+0.08%)
Nov 07, 2024 30.82 30.99 30.77 30.99 1,544 +0.49(+1.62%)
Nov 06, 2024 30.23 30.50 30.23 30.50 5,637 +0.74(+2.47%)
Nov 05, 2024 29.76 29.76 29.76 29.76 350 +0.37(+1.26%)
Nov 04, 2024 29.59 29.59 29.39 29.39 2,582 -0.26(-0.87%)
Nov 01, 2024 29.69 29.69 29.65 29.65 10,197 +0.04(+0.13%)
Oct 31, 2024 30.30 30.30 29.61 29.61 8,721 -1.05(-3.42%)
Oct 30, 2024 30.83 30.83 30.66 30.66 726 -0.44(-1.41%)
Oct 29, 2024 30.70 31.10 30.70 31.10 226 +0.47(+1.53%)
Oct 28, 2024 30.63 30.63 30.63 30.63 201 -0.11(-0.36%)
Oct 25, 2024 30.73 30.75 30.70 30.74 3,719 +0.16(+0.52%)
Oct 24, 2024 30.60 30.73 30.52 30.58 2,034 +0.15(+0.50%)
Oct 23, 2024 30.37 30.43 30.27 30.43 1,192 -0.43(-1.39%)
Oct 22, 2024 30.87 30.95 30.86 30.86 494 -0.08(-0.27%)
Oct 21, 2024 30.88 30.99 30.86 30.94 3,597 +0.06(+0.19%)
Oct 18, 2024 30.91 30.91 30.88 30.88 840 +0.27(+0.88%)
Oct 17, 2024 30.76 30.84 30.62 30.62 5,596 +0.03(+0.09%)
Oct 16, 2024 30.54 30.60 30.54 30.59 7,569 -0.04(-0.13%)
Oct 15, 2024 30.71 30.76 30.63 30.63 2,747 -0.97(-3.07%)
Oct 14, 2024 31.58 31.60 31.58 31.60 800 +0.29(+0.92%)
Oct 11, 2024 31.38 31.40 31.31 31.31 8,007 +0.32(+1.02%)
Oct 10, 2024 30.87 31.05 30.87 31.00 10,685 -0.05(-0.17%)
Oct 09, 2024 30.93 31.06 30.90 31.05 20,448 +0.26(+0.84%)
Oct 08, 2024 30.79 30.79 30.79 30.79 46 +0.51(+1.69%)
Oct 07, 2024 30.53 30.53 30.28 30.28 1,470 -0.23(-0.76%)
Oct 04, 2024 30.38 30.51 30.38 30.51 141 +0.51(+1.71%)
Oct 03, 2024 29.92 30.00 29.92 30.00 3,352 +0.06(+0.21%)
Oct 02, 2024 29.99 29.99 29.94 29.94 471 +0.18(+0.62%)
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.