Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 30.91 30.92 30.72 30.92 11,663 -0.06(-0.20%)
Sep 27, 2024 30.99 31.02 30.98 30.98 4,226 +0.02(+0.05%)
Sep 26, 2024 30.80 30.99 30.80 30.96 11,071 +0.59(+1.93%)
Sep 25, 2024 30.60 30.81 30.38 30.38 4,335 -0.23(-0.74%)
Sep 24, 2024 30.47 30.62 30.47 30.60 4,201 +0.16(+0.54%)
Sep 23, 2024 30.42 30.47 30.42 30.44 7,520 +0.07(+0.22%)
Sep 20, 2024 30.42 30.43 30.30 30.37 12,683 -0.23(-0.76%)
Sep 19, 2024 30.56 30.73 30.47 30.61 6,876 +0.61(+2.03%)
Sep 18, 2024 30.06 30.25 29.97 30.00 4,806 -0.02(-0.08%)
Sep 17, 2024 30.08 30.33 29.94 30.02 18,237 +0.12(+0.42%)
Sep 16, 2024 29.85 29.91 29.79 29.89 4,745 +0.10(+0.35%)
Sep 13, 2024 29.78 30.00 29.69 29.79 19,400 +0.32(+1.08%)
Sep 12, 2024 29.34 29.48 29.34 29.47 2,597 +0.02(+0.07%)
Sep 11, 2024 29.08 29.45 28.66 29.45 20,790 +0.30(+1.02%)
Sep 10, 2024 29.25 29.25 28.92 29.15 4,105 -0.09(-0.32%)
Sep 09, 2024 29.41 29.41 29.22 29.25 11,033 +0.11(+0.39%)
Sep 06, 2024 29.69 29.69 29.08 29.13 25,171 -0.59(-1.98%)
Sep 05, 2024 29.81 29.88 29.65 29.72 18,163 -0.01(-0.02%)
Sep 04, 2024 29.71 29.93 29.62 29.73 26,314 -0.11(-0.38%)
Sep 03, 2024 30.24 30.24 29.78 29.84 8,222 -0.60(-1.98%)
Aug 30, 2024 30.34 30.44 30.18 30.44 17,510 +0.23(+0.77%)
Aug 29, 2024 30.26 30.46 30.20 30.21 12,203 +0.05(+0.17%)
Aug 28, 2024 30.26 30.28 30.01 30.16 10,791 -0.20(-0.65%)
Aug 27, 2024 30.37 30.41 30.36 30.36 2,263 +0.04(+0.12%)
Aug 26, 2024 30.51 30.52 30.32 30.32 19,405 -0.10(-0.32%)
Aug 23, 2024 30.17 30.45 30.17 30.42 12,911 +0.47(+1.56%)
Aug 22, 2024 30.18 30.18 29.95 29.95 7,541 -0.28(-0.94%)
Aug 21, 2024 30.27 30.27 30.15 30.24 4,477 +0.22(+0.74%)
Aug 20, 2024 30.00 30.08 30.00 30.01 4,560 -0.12(-0.39%)
Aug 19, 2024 29.96 30.13 29.96 30.13 9,343 +0.38(+1.27%)
Aug 16, 2024 29.63 29.80 29.63 29.75 13,503 +0.07(+0.25%)
Aug 15, 2024 29.48 29.74 29.48 29.68 15,107 +0.44(+1.49%)
Aug 14, 2024 29.26 29.26 29.22 29.24 3,700 -0.03(-0.10%)
Aug 13, 2024 28.94 29.27 28.94 29.27 6,517 +0.45(+1.57%)
Aug 12, 2024 28.80 29.06 28.78 28.82 7,068 -0.16(-0.56%)
Aug 09, 2024 28.79 28.98 28.79 28.98 16,033 +0.08(+0.29%)
Aug 08, 2024 28.58 28.96 28.56 28.90 19,419 +0.33(+1.17%)
Aug 07, 2024 28.88 28.89 28.32 28.56 49,407 +0.14(+0.50%)
Aug 06, 2024 28.26 28.70 28.26 28.42 27,428 +0.21(+0.74%)
Aug 05, 2024 28.13 28.46 28.13 28.22 27,674 -0.90(-3.08%)
Aug 02, 2024 29.32 29.32 28.92 29.11 10,426 -0.67(-2.26%)
Aug 01, 2024 30.12 30.12 29.59 29.79 22,156 -0.57(-1.89%)
Jul 31, 2024 30.33 30.41 30.30 30.36 3,300 +0.34(+1.15%)
Jul 30, 2024 29.99 30.13 29.91 30.02 5,809 +0.17(+0.59%)
Jul 29, 2024 29.87 29.95 29.78 29.84 4,649 -0.14(-0.47%)
Jul 26, 2024 29.86 29.98 29.85 29.98 6,722 +0.59(+2.01%)
Jul 25, 2024 29.74 29.76 29.39 29.39 7,054 -0.11(-0.36%)
Jul 24, 2024 29.83 29.83 29.50 29.50 8,125 -0.59(-1.95%)
Jul 23, 2024 30.09 30.22 30.08 30.08 29,354 -0.18(-0.60%)
Jul 22, 2024 30.16 30.30 30.16 30.26 7,381 +0.38(+1.28%)
Jul 19, 2024 30.12 30.13 29.88 29.88 12,711 -0.30(-0.99%)
Jul 18, 2024 30.46 30.55 30.10 30.18 17,880 -0.30(-0.98%)
Jul 17, 2024 30.57 30.60 30.47 30.48 27,957 -0.27(-0.88%)
Jul 16, 2024 30.49 30.76 30.49 30.75 25,629 +0.38(+1.25%)
Jul 15, 2024 30.45 30.46 30.37 30.37 1,334 -0.03(-0.09%)
Jul 12, 2024 30.36 30.52 30.26 30.40 12,735 +0.08(+0.26%)
Jul 11, 2024 30.34 30.37 30.32 30.32 9,233 -0.08(-0.26%)
Jul 10, 2024 30.21 30.40 30.21 30.40 18,746 +0.30(+0.98%)
Jul 09, 2024 30.16 30.18 30.10 30.10 14,089 -0.02(-0.06%)
Jul 08, 2024 30.12 30.14 30.08 30.12 8,663 +0.02(+0.05%)
Jul 05, 2024 29.97 30.10 29.91 30.10 3,805 +0.25(+0.83%)
Jul 03, 2024 29.83 29.91 29.83 29.86 9,707 +0.18(+0.62%)
Jul 02, 2024 29.47 29.71 29.44 29.67 32,091 +0.18(+0.61%)
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.