Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 31.96 32.61 31.89 32.59 4,080,587 +0.53(+1.65%)
Nov 04, 2024 32.06 32.48 31.85 32.06 15,464,474 +0.50(+1.58%)
Nov 01, 2024 31.76 33.08 31.47 31.56 5,959,121 -1.00(-3.07%)
Oct 31, 2024 32.42 32.90 32.35 32.56 7,184,239 +0.32(+0.99%)
Oct 30, 2024 32.26 32.33 32.12 32.24 4,346,021 +0.12(+0.37%)
Oct 29, 2024 32.38 32.48 32.11 32.12 3,825,250 -0.59(-1.80%)
Oct 28, 2024 32.67 32.82 32.55 32.71 2,711,005 +0.28(+0.86%)
Oct 25, 2024 33.13 33.20 32.42 32.43 3,084,750 -0.44(-1.34%)
Oct 24, 2024 33.06 33.15 32.74 32.87 2,212,552 -0.26(-0.78%)
Oct 23, 2024 32.70 33.14 32.66 33.13 2,474,372 +0.45(+1.38%)
Oct 22, 2024 32.63 32.73 32.35 32.68 2,841,024 -0.05(-0.15%)
Oct 21, 2024 32.65 33.04 32.63 32.73 4,039,441 +0.07(+0.21%)
Oct 18, 2024 32.47 32.70 32.27 32.66 3,130,891 +0.29(+0.90%)
Oct 17, 2024 32.64 32.64 32.27 32.37 2,610,295 -0.25(-0.77%)
Oct 16, 2024 32.38 32.66 32.34 32.62 2,711,531 +0.28(+0.87%)
Oct 15, 2024 32.32 32.70 32.28 32.34 3,210,113 +0.26(+0.81%)
Oct 14, 2024 31.73 32.17 31.70 32.08 3,481,959 +0.37(+1.17%)
Oct 11, 2024 31.57 31.73 31.39 31.71 4,188,847 +0.24(+0.76%)
Oct 10, 2024 31.94 32.00 31.42 31.47 6,598,704 -0.38(-1.19%)
Oct 09, 2024 32.18 32.18 31.81 31.85 6,781,960 -0.27(-0.84%)
Oct 08, 2024 32.10 32.22 31.97 32.12 3,630,685 +0.25(+0.78%)
Oct 07, 2024 32.40 32.45 31.85 31.87 3,992,295 -0.68(-2.09%)
Oct 04, 2024 32.45 32.57 32.07 32.55 4,305,725 -0.20(-0.61%)
Oct 03, 2024 33.11 33.16 32.66 32.75 6,372,560 -0.31(-0.94%)
Oct 02, 2024 32.91 33.19 32.88 33.06 4,359,522 -0.17(-0.51%)
Oct 01, 2024 33.09 33.38 32.93 33.23 3,777,395 +0.15(+0.45%)
Sep 30, 2024 32.98 33.14 32.78 33.08 4,206,699 +0.20(+0.61%)
Sep 27, 2024 32.65 32.98 32.61 32.88 3,111,265 +0.28(+0.86%)
Sep 26, 2024 32.57 32.97 32.52 32.60 2,913,539 -0.14(-0.43%)
Sep 25, 2024 32.71 32.83 32.48 32.74 5,073,906 +0.17(+0.52%)
Sep 24, 2024 32.60 33.02 32.50 32.57 4,887,805 -0.27(-0.82%)
Sep 23, 2024 32.58 32.92 32.49 32.84 4,593,535 +0.38(+1.17%)
Sep 20, 2024 32.14 32.61 31.98 32.46 11,579,645 +0.67(+2.11%)
Sep 19, 2024 31.91 32.01 31.63 31.79 5,627,963 -0.36(-1.12%)
Sep 18, 2024 32.35 32.49 31.95 32.15 5,323,034 -0.25(-0.77%)
Sep 17, 2024 32.61 32.75 32.27 32.40 3,541,328 -0.28(-0.86%)
Sep 16, 2024 32.59 32.82 32.55 32.68 3,220,263 +0.22(+0.68%)
Sep 13, 2024 32.00 32.48 31.20 32.46 4,305,207 +0.50(+1.56%)
Sep 12, 2024 31.91 32.10 31.69 31.96 4,367,934 +0.01(+0.03%)
Sep 11, 2024 32.05 32.08 31.67 31.95 4,274,197 -0.21(-0.65%)
Sep 10, 2024 32.22 32.48 32.01 32.16 4,727,146 -0.02(-0.07%)
Sep 09, 2024 31.82 32.23 31.67 32.18 5,870,757 +0.37(+1.15%)
Sep 06, 2024 32.01 32.06 31.79 31.81 5,494,491 -0.08(-0.25%)
Sep 05, 2024 32.19 32.28 31.82 31.89 6,426,335 -0.06(-0.19%)
Sep 04, 2024 31.95 32.17 31.77 31.95 4,769,199 +0.10(+0.31%)
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.