Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 30.75 31.12 30.43 31.10 1,781,119 +0.36(+1.17%)
Nov 04, 2024 30.97 31.08 30.61 30.74 1,983,337 -0.18(-0.58%)
Nov 01, 2024 30.67 30.97 30.52 30.92 1,897,318 +0.37(+1.21%)
Oct 31, 2024 30.60 30.80 30.41 30.55 3,654,926 -0.07(-0.23%)
Oct 30, 2024 30.67 30.89 30.58 30.62 1,941,889 -0.07(-0.23%)
Oct 29, 2024 30.87 31.05 30.63 30.69 2,414,110 -0.25(-0.81%)
Oct 28, 2024 31.13 31.34 30.87 30.94 1,612,226 -0.12(-0.39%)
Oct 25, 2024 31.20 31.44 31.04 31.06 1,173,837 -0.03(-0.10%)
Oct 24, 2024 31.27 31.47 31.07 31.09 1,383,826 -0.10(-0.32%)
Oct 23, 2024 30.97 31.27 30.88 31.19 1,311,145 +0.10(+0.32%)
Oct 22, 2024 31.31 31.31 30.91 31.09 1,409,927 -0.23(-0.73%)
Oct 21, 2024 31.72 31.88 31.25 31.32 1,880,438 -0.87(-2.70%)
Oct 18, 2024 31.64 32.21 31.33 32.19 2,855,584 +0.63(+2.00%)
Oct 17, 2024 31.20 31.62 31.13 31.56 1,934,898 +0.33(+1.06%)
Oct 16, 2024 31.12 31.35 31.04 31.23 2,239,416 +0.09(+0.29%)
Oct 15, 2024 31.07 31.50 30.97 31.14 2,067,847 +0.19(+0.62%)
Oct 14, 2024 30.86 30.97 30.63 30.95 1,585,044 +0.15(+0.48%)
Oct 11, 2024 30.90 30.98 30.65 30.80 1,830,937 +0.09(+0.29%)
Oct 10, 2024 30.83 31.05 30.60 30.71 1,717,891 +0.01(+0.03%)
Oct 09, 2024 30.86 30.91 30.60 30.70 1,932,403 -0.09(-0.29%)
Oct 08, 2024 30.92 30.98 30.49 30.79 1,886,442 -0.19(-0.61%)
Oct 07, 2024 31.07 31.07 30.82 30.98 1,635,674 -0.09(-0.29%)
Oct 04, 2024 30.75 31.15 30.72 31.07 1,833,366 +0.24(+0.77%)
Oct 03, 2024 31.12 31.12 30.60 30.83 2,183,404 -0.43(-1.36%)
Oct 02, 2024 31.23 31.43 31.10 31.25 1,924,287 -0.12(-0.38%)
Oct 01, 2024 31.33 31.51 31.06 31.37 2,181,266 -0.04(-0.13%)
Sep 30, 2024 31.68 31.68 31.30 31.41 1,998,953 -0.02(-0.06%)
Sep 27, 2024 31.46 31.82 31.39 31.43 1,668,346 +0.15(+0.48%)
Sep 26, 2024 30.72 31.32 30.72 31.28 3,713,297 +0.46(+1.48%)
Sep 25, 2024 31.03 31.06 30.65 30.83 3,257,114 -0.06(-0.19%)
Sep 24, 2024 31.28 31.33 30.83 30.89 1,936,517 -0.31(-0.98%)
Sep 23, 2024 31.40 31.56 31.14 31.19 2,046,655 -0.29(-0.91%)
Sep 20, 2024 31.83 31.91 31.34 31.48 6,592,047 -0.36(-1.12%)
Sep 19, 2024 32.13 32.23 31.60 31.84 1,833,664 -0.27(-0.83%)
Sep 18, 2024 32.10 32.53 31.99 32.11 1,715,440 +0.03(+0.09%)
Sep 17, 2024 31.98 32.40 31.98 32.08 1,775,507 -0.16(-0.49%)
Sep 16, 2024 32.06 32.31 31.97 32.24 1,727,250 +0.45(+1.40%)
Sep 13, 2024 31.38 31.83 31.33 31.79 1,718,805 +0.46(+1.45%)
Sep 12, 2024 30.93 31.36 30.79 31.33 2,421,129 +0.28(+0.89%)
Sep 11, 2024 31.76 31.93 30.94 31.06 1,776,301 -0.87(-2.73%)
Sep 10, 2024 32.17 32.25 31.85 31.93 2,143,072 -0.18(-0.56%)
Sep 09, 2024 32.27 32.35 31.95 32.11 2,556,738 -0.17(-0.52%)
Sep 06, 2024 31.77 32.46 31.71 32.27 2,712,486 +0.46(+1.43%)
Sep 05, 2024 31.08 31.96 30.79 31.82 4,308,323 +1.09(+3.55%)
Sep 04, 2024 29.58 30.81 28.95 30.73 5,866,619 -2.11(-6.43%)
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.