Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 32.14 32.32 32.14 32.29 21,314 +0.16(+0.48%)
Oct 11, 2024 32.20 32.20 32.06 32.13 16,761 +0.37(+1.18%)
Oct 10, 2024 31.83 31.83 31.68 31.76 21,450 -0.07(-0.23%)
Oct 09, 2024 31.66 31.86 31.66 31.83 21,833 +0.26(+0.83%)
Oct 08, 2024 31.46 31.57 31.42 31.57 21,955 +0.06(+0.18%)
Oct 07, 2024 31.59 31.66 31.49 31.51 20,626 -0.21(-0.67%)
Oct 04, 2024 31.55 31.74 31.54 31.73 36,508 +0.30(+0.97%)
Oct 03, 2024 31.43 31.46 31.38 31.42 21,860 -0.17(-0.55%)
Oct 02, 2024 31.63 31.73 31.59 31.59 20,809 -0.11(-0.33%)
Oct 01, 2024 31.72 31.75 31.54 31.70 43,106 -0.10(-0.31%)
Sep 30, 2024 31.71 31.80 31.62 31.80 23,516 +0.11(+0.35%)
Sep 27, 2024 31.74 31.85 31.66 31.69 11,083 +0.15(+0.49%)
Sep 26, 2024 31.43 31.54 31.42 31.54 36,159 +0.35(+1.12%)
Sep 25, 2024 31.36 31.36 31.18 31.19 24,596 -0.28(-0.89%)
Sep 24, 2024 31.60 31.60 31.45 31.47 22,690 -0.11(-0.35%)
Sep 23, 2024 31.62 31.65 31.54 31.58 18,220 +0.06(+0.19%)
Sep 20, 2024 31.46 31.57 31.45 31.52 24,675 -0.22(-0.69%)
Sep 19, 2024 31.71 31.78 31.69 31.73 14,217 +0.36(+1.14%)
Sep 18, 2024 31.43 31.61 31.36 31.38 25,312 +0.01(+0.03%)
Sep 17, 2024 31.42 31.51 31.33 31.37 14,477 +0.04(+0.13%)
Sep 16, 2024 31.34 31.34 31.18 31.33 20,371 +0.25(+0.80%)
Sep 13, 2024 31.03 31.11 31.01 31.08 18,651 +0.32(+1.02%)
Sep 12, 2024 30.58 30.76 30.58 30.76 23,383 +0.08(+0.25%)
Sep 11, 2024 30.31 30.69 30.29 30.69 17,000 -0.06(-0.20%)
Sep 10, 2024 30.89 30.89 30.59 30.75 30,425 -0.12(-0.40%)
Sep 09, 2024 30.90 31.06 30.85 30.87 26,059 +0.23(+0.76%)
Sep 06, 2024 31.04 31.04 30.64 30.64 17,900 -0.46(-1.48%)
Sep 05, 2024 31.25 31.25 31.07 31.10 34,392 -0.31(-1.00%)
Sep 04, 2024 31.51 31.58 31.35 31.41 20,443 -0.04(-0.12%)
Sep 03, 2024 31.56 31.66 31.45 31.45 25,538 -0.39(-1.23%)
Aug 30, 2024 31.69 31.85 31.56 31.85 15,574 +0.28(+0.89%)
Aug 29, 2024 31.55 31.77 31.55 31.57 50,947 +0.09(+0.28%)
Aug 28, 2024 31.51 31.56 31.35 31.48 24,690 +0.08(+0.25%)
Aug 27, 2024 31.46 31.47 31.34 31.40 25,308 -0.06(-0.20%)
Aug 26, 2024 31.61 31.68 31.46 31.46 28,164 -0.02(-0.07%)
Aug 23, 2024 31.34 31.48 31.30 31.48 2,993 +0.39(+1.25%)
Aug 22, 2024 31.09 31.15 31.06 31.09 16,619 +0.00(+0.01%)
Aug 21, 2024 30.99 31.09 30.96 31.09 21,087 +0.14(+0.44%)
Aug 20, 2024 31.03 31.05 30.93 30.95 30,716 -0.14(-0.44%)
Aug 19, 2024 30.95 31.09 30.95 31.09 7,282 +0.23(+0.75%)
Aug 16, 2024 30.76 30.87 30.73 30.86 27,379 +0.13(+0.42%)
Aug 15, 2024 30.62 30.74 30.62 30.73 22,371 +0.36(+1.18%)
Aug 14, 2024 30.29 30.39 30.25 30.37 21,838 +0.20(+0.66%)
Aug 13, 2024 29.98 30.22 29.98 30.17 21,273 +0.28(+0.93%)
Aug 12, 2024 29.96 30.08 29.87 29.89 19,319 -0.19(-0.64%)
Aug 09, 2024 29.91 30.17 29.91 30.08 22,147 +0.06(+0.19%)
Aug 08, 2024 29.98 30.04 29.90 30.03 20,225 +0.43(+1.47%)
Aug 07, 2024 30.14 30.15 29.59 29.59 22,689 -0.22(-0.74%)
Aug 06, 2024 29.73 30.12 29.73 29.81 28,389 +0.25(+0.84%)
Aug 05, 2024 29.62 29.75 29.46 29.56 18,648 -0.78(-2.56%)
Aug 02, 2024 30.62 30.62 30.18 30.34 14,483 -0.67(-2.16%)
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.