Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 31.85 31.85 31.55 31.55 22,586 -0.36(-1.12%)
Aug 30, 2024 31.93 31.93 31.74 31.91 11,713 +0.07(+0.23%)
Aug 29, 2024 31.82 31.95 31.77 31.83 21,451 +0.06(+0.18%)
Aug 28, 2024 31.86 31.91 31.68 31.77 16,192 -0.28(-0.87%)
Aug 27, 2024 31.98 32.07 31.90 32.05 15,177 +0.16(+0.51%)
Aug 26, 2024 31.87 31.92 31.86 31.89 17,159 -0.13(-0.40%)
Aug 23, 2024 31.76 32.02 31.76 32.02 3,647 +0.56(+1.78%)
Aug 22, 2024 31.50 31.58 31.43 31.46 14,163 -0.01(-0.05%)
Aug 21, 2024 31.47 31.47 31.35 31.47 31,542 +0.32(+1.02%)
Aug 20, 2024 31.24 31.24 31.15 31.16 20,394 -0.18(-0.57%)
Aug 19, 2024 31.26 31.35 31.26 31.33 6,147 +0.28(+0.91%)
Aug 16, 2024 31.00 31.07 30.96 31.05 18,606 +0.19(+0.60%)
Aug 15, 2024 30.77 30.91 30.77 30.87 11,372 +0.31(+1.02%)
Aug 14, 2024 30.45 30.56 30.45 30.56 11,337 +0.20(+0.66%)
Aug 13, 2024 30.11 30.35 30.08 30.35 12,483 +0.39(+1.30%)
Aug 12, 2024 29.92 30.04 29.92 29.96 10,549 -0.02(-0.08%)
Aug 09, 2024 29.93 29.99 29.89 29.99 14,476 +0.06(+0.19%)
Aug 08, 2024 29.83 29.98 29.81 29.93 14,573 +0.41(+1.38%)
Aug 07, 2024 29.78 29.87 29.52 29.52 25,033 +0.23(+0.77%)
Aug 06, 2024 29.09 29.42 29.09 29.30 19,236 +0.02(+0.08%)
Aug 05, 2024 29.04 29.41 29.04 29.28 13,088 -0.53(-1.79%)
Aug 02, 2024 29.92 29.92 29.70 29.81 13,355 -0.30(-1.00%)
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.