Register for real-time alerts, custom portfolio, and market movers
E Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 31.60 | -0.38 | -1.19% | 31.70 | 31.745 | 31.47 | 225,743 |
| Sep 23 2024 | 31.98 | -0.07 | -0.22% | 31.68 | 31.98 | 31.68 | 211,722 |
| Sep 20 2024 | 32.05 | -0.01 | -0.03% | 31.88 | 32.07 | 31.70 | 408,557 |
| Sep 19 2024 | 32.06 | 0.38 | 1.20% | 32.12 | 32.23 | 31.99 | 268,313 |
| Sep 18 2024 | 31.68 | 0.05 | 0.16% | 31.70 | 31.9299 | 31.54 | 313,662 |
| Sep 17 2024 | 31.63 | 0.08 | 0.25% | 31.60 | 31.75 | 31.49 | 315,787 |
| Sep 16 2024 | 31.55 | 0.62 | 2.00% | 31.32 | 31.74 | 31.24 | 285,655 |
| Sep 13 2024 | 30.93 | 0.39 | 1.28% | 31.08 | 31.30 | 30.89 | 476,705 |
| Sep 12 2024 | 30.54 | 0.32 | 1.06% | 30.27 | 30.57 | 30.22 | 223,320 |
| Sep 11 2024 | 30.22 | 0.01 | 0.03% | 30.31 | 30.36 | 29.96 | 829,791 |
| Sep 10 2024 | 30.21 | -0.90 | -2.89% | 30.66 | 30.68 | 30.05 | 343,194 |
| Sep 09 2024 | 31.11 | 0.15 | 0.48% | 30.93 | 31.21 | 30.93 | 129,573 |
| Sep 06 2024 | 30.96 | -0.44 | -1.40% | 31.38 | 31.38 | 30.8101 | 189,339 |
| Sep 05 2024 | 31.40 | 0.11 | 0.35% | 31.55 | 31.65 | 31.34 | 188,402 |
| Sep 04 2024 | 31.29 | -0.26 | -0.82% | 31.51 | 31.62 | 31.15 | 166,502 |
| Sep 03 2024 | 31.55 | -1.02 | -3.13% | 31.81 | 31.81 | 30.68 | 176,429 |
| Aug 30 2024 | 32.57 | -0.29 | -0.88% | 32.50 | 32.57 | 31.43 | 207,853 |
| Aug 29 2024 | 32.86 | 0.19 | 0.58% | 32.78 | 32.89 | 32.70 | 174,468 |
| Aug 28 2024 | 32.67 | -0.08 | -0.24% | 32.59 | 32.70 | 32.49 | 152,588 |
| Aug 27 2024 | 32.75 | -0.13 | -0.40% | 32.97 | 32.98 | 32.70 | 192,647 |
| Aug 26 2024 | 32.88 | 0.18 | 0.55% | 33.00 | 33.12 | 32.86 | 285,074 |
| Aug 23 2024 | 32.70 | 0.64 | 2.00% | 32.28 | 32.74 | 32.28 | 103,120 |
| Aug 22 2024 | 32.06 | -0.08 | -0.25% | 32.10 | 32.19 | 31.96 | 147,161 |
| Aug 21 2024 | 32.14 | 0.09 | 0.28% | 32.23 | 32.33 | 32.12 | 177,090 |
| Aug 20 2024 | 32.05 | -0.23 | -0.71% | 32.27 | 32.28 | 32.02 | 216,549 |
| Aug 19 2024 | 32.28 | 0.30 | 0.94% | 32.14 | 32.47 | 32.14 | 132,844 |
| Aug 16 2024 | 31.98 | 0.27 | 0.85% | 31.64 | 32.04 | 31.63 | 163,357 |
| Aug 15 2024 | 31.71 | 0.12 | 0.38% | 31.65 | 31.882 | 31.65 | 84,610 |
| Aug 14 2024 | 31.59 | 0.06 | 0.19% | 31.70 | 31.79 | 31.57 | 132,473 |
| Aug 13 2024 | 31.53 | -0.17 | -0.54% | 31.35 | 31.64 | 31.28 | 112,292 |
| Aug 12 2024 | 31.70 | 0.39 | 1.25% | 31.54 | 31.71 | 31.47 | 99,880 |
| Aug 09 2024 | 31.31 | 0.09 | 0.29% | 31.24 | 31.45 | 31.15 | 125,882 |
| Aug 08 2024 | 31.22 | 0.33 | 1.07% | 30.96 | 31.33 | 30.9101 | 165,943 |
| Aug 07 2024 | 30.89 | 0.34 | 1.11% | 30.94 | 31.15 | 30.80 | 201,985 |
| Aug 06 2024 | 30.55 | 0.10 | 0.33% | 30.22 | 30.72 | 30.215 | 345,813 |
| Aug 05 2024 | 30.45 | -0.52 | -1.68% | 30.26 | 30.77 | 30.26 | 371,011 |
| Aug 02 2024 | 30.97 | -0.44 | -1.40% | 30.81 | 31.12 | 30.81 | 485,298 |
| Aug 01 2024 | 31.41 | -0.64 | -2.00% | 31.64 | 31.725 | 31.11 | 288,164 |
| Jul 31 2024 | 32.05 | 0.29 | 0.91% | 32.10 | 32.18 | 31.92 | 269,770 |
| Jul 30 2024 | 31.76 | 0.02 | 0.06% | 31.65 | 31.79 | 31.4909 | 260,293 |
| Jul 29 2024 | 31.74 | 0.08 | 0.25% | 31.71 | 31.77 | 31.39 | 285,383 |
| Jul 26 2024 | 31.66 | 1.37 | 4.52% | 31.63 | 31.71 | 31.36 | 358,398 |
| Jul 25 2024 | 30.29 | 0.07 | 0.23% | 30.33 | 30.59 | 30.195 | 220,010 |
| Jul 24 2024 | 30.22 | -0.14 | -0.46% | 30.58 | 30.67 | 30.20 | 222,133 |
| Jul 23 2024 | 30.36 | -0.23 | -0.74% | 30.56 | 30.56 | 30.29 | 173,736 |
| Jul 22 2024 | 30.585 | 0.01 | 0.02% | 30.58 | 30.68 | 30.455 | 208,350 |
| Jul 19 2024 | 30.58 | -0.45 | -1.45% | 30.58 | 30.735 | 30.49 | 112,515 |
| Jul 18 2024 | 31.03 | 0.11 | 0.36% | 31.16 | 31.23 | 30.90 | 138,155 |
| Jul 17 2024 | 30.92 | 0.21 | 0.68% | 30.985 | 31.0868 | 30.84 | 190,169 |
| Jul 16 2024 | 30.71 | -0.46 | -1.48% | 30.42 | 30.71 | 30.36 | 205,132 |
| Jul 15 2024 | 31.17 | 0.08 | 0.26% | 31.06 | 31.17 | 30.98 | 275,642 |
| Jul 12 2024 | 31.09 | 0.12 | 0.39% | 31.20 | 31.68 | 31.04 | 216,796 |
| Jul 11 2024 | 30.97 | 0.31 | 1.01% | 30.82 | 30.97 | 30.65 | 181,108 |
| Jul 10 2024 | 30.66 | 0.09 | 0.29% | 30.56 | 30.71 | 30.48 | 123,945 |
| Jul 09 2024 | 30.57 | -0.31 | -1.00% | 30.61 | 30.65 | 29.58 | 222,823 |
| Jul 08 2024 | 30.88 | -0.38 | -1.22% | 31.03 | 31.08 | 30.79 | 244,886 |
| Jul 05 2024 | 31.26 | 0.06 | 0.19% | 31.41 | 31.44 | 31.13 | 111,972 |
| Jul 03 2024 | 31.20 | 0.03 | 0.10% | 31.19 | 31.30 | 31.18 | 68,294 |
| Jul 02 2024 | 31.17 | 0.00 | 0.00% | 31.38 | 31.41 | 31.0601 | 137,479 |
| Jul 01 2024 | 31.17 | 0.38 | 1.23% | 31.45 | 31.45 | 31.09 | 197,545 |
| Jun 28 2024 | 30.79 | 0.19 | 0.62% | 30.78 | 30.83 | 30.615 | 148,331 |
| Jun 27 2024 | 30.60 | 0.25 | 0.82% | 30.81 | 30.87 | 30.5203 | 105,542 |
