Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 32.49 32.49 32.41 32.44 2,242 -0.06(-0.20%)
Nov 14, 2024 32.52 32.52 32.50 32.50 41,464 -0.01(-0.02%)
Nov 13, 2024 32.51 32.53 32.46 32.51 6,947 +0.01(+0.03%)
Nov 12, 2024 32.45 32.51 32.45 32.50 1,392 +0.01(+0.02%)
Nov 11, 2024 32.48 32.53 32.45 32.49 6,273 +0.00(+0.00%)
Nov 08, 2024 32.47 32.54 32.44 32.49 54,194 +0.02(+0.07%)
Nov 07, 2024 32.46 32.50 32.46 32.47 931 +0.04(+0.12%)
Nov 06, 2024 32.46 32.47 32.39 32.43 1,565 +0.14(+0.43%)
Nov 05, 2024 32.29 32.30 32.27 32.29 1,202 +0.10(+0.30%)
Nov 04, 2024 32.17 32.22 32.17 32.20 3,142 +0.01(+0.02%)
Nov 01, 2024 32.19 32.19 32.19 32.19 115 +0.05(+0.15%)
Oct 31, 2024 32.13 32.15 32.12 32.14 12,811 -0.12(-0.36%)
Oct 30, 2024 32.24 32.27 32.24 32.26 2,193 -0.02(-0.07%)
Oct 29, 2024 32.29 32.32 32.27 32.28 1,976 +0.01(+0.02%)
Oct 28, 2024 32.26 32.27 32.26 32.27 544 +0.04(+0.14%)
Oct 25, 2024 32.26 32.26 32.23 32.23 28,662 -0.01(-0.03%)
Oct 24, 2024 32.23 32.23 32.23 32.23 136 +0.01(+0.03%)
Oct 23, 2024 32.22 32.25 32.22 32.23 1,339 -0.05(-0.15%)
Oct 22, 2024 32.28 32.28 32.27 32.27 763 +0.01(+0.04%)
Oct 21, 2024 32.26 32.26 32.23 32.26 2,096 -0.01(-0.03%)
Oct 18, 2024 32.20 32.31 32.20 32.27 3,593 +0.05(+0.14%)
Oct 17, 2024 32.25 32.25 32.20 32.23 5,396 +0.04(+0.11%)
Oct 16, 2024 32.15 32.20 32.15 32.19 6,570 +0.01(+0.03%)
Oct 15, 2024 32.19 32.19 32.16 32.18 3,559 -0.02(-0.07%)
Oct 14, 2024 32.19 32.20 32.19 32.20 697 +0.04(+0.12%)
Oct 11, 2024 32.14 32.18 32.13 32.16 5,131 +0.05(+0.14%)
Oct 10, 2024 32.14 32.15 32.12 32.12 1,264 -0.02(-0.05%)
Oct 09, 2024 32.09 32.15 32.09 32.13 1,396 +0.05(+0.15%)
Oct 08, 2024 32.04 32.09 32.03 32.09 3,127 +0.08(+0.24%)
Oct 07, 2024 32.08 32.08 32.01 32.01 632 -0.08(-0.24%)
Oct 04, 2024 32.07 32.09 32.07 32.09 994 +0.07(+0.22%)
Oct 03, 2024 32.03 32.03 32.01 32.01 1,289 -0.02(-0.05%)
Oct 02, 2024 31.99 32.06 31.99 32.03 1,003 +0.00(+0.00%)
Oct 01, 2024 32.03 32.08 32.01 32.03 1,185 -0.08(-0.25%)
Sep 30, 2024 32.07 32.11 32.05 32.11 1,254 +0.03(+0.09%)
Sep 27, 2024 32.11 32.11 32.08 32.08 375 -0.01(-0.03%)
Sep 26, 2024 32.08 32.09 32.05 32.09 5,562 -0.01(-0.03%)
Sep 25, 2024 32.12 32.12 32.04 32.10 481,132 +0.02(+0.07%)
Sep 24, 2024 32.07 32.11 32.04 32.08 168,842 +0.03(+0.09%)
Sep 23, 2024 32.05 32.05 32.05 32.05 152 +0.01(+0.02%)
Sep 20, 2024 32.01 32.04 32.01 32.04 121 +0.01(+0.04%)
Sep 19, 2024 32.05 32.05 32.01 32.03 1,320 +0.12(+0.39%)
Sep 18, 2024 31.88 31.90 31.88 31.90 2,250 -0.00(-0.01%)
Sep 17, 2024 31.89 31.91 31.89 31.91 211 -0.01(-0.02%)
Sep 16, 2024 31.87 31.91 31.87 31.91 123 -0.01(-0.02%)
Sep 13, 2024 31.92 31.92 31.92 31.92 100 +0.08(+0.26%)
Sep 12, 2024 31.84 31.84 31.84 31.84 0 +0.06(+0.18%)
Sep 11, 2024 31.74 31.78 31.72 31.78 1,621 +0.10(+0.32%)
Sep 10, 2024 31.64 31.68 31.56 31.68 2,762 +0.05(+0.15%)
Sep 09, 2024 31.59 31.66 31.59 31.63 1,902 +0.14(+0.44%)
Sep 06, 2024 31.49 31.49 31.49 31.49 100 -0.16(-0.49%)
Sep 05, 2024 31.73 31.73 31.62 31.65 1,117 -0.01(-0.04%)
Sep 04, 2024 31.71 31.71 31.62 31.66 4,154 -0.02(-0.06%)
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.