Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 34.33 34.52 33.90 34.32 2,328,139 +0.00(+0.00%)
Nov 29, 2024 34.44 34.68 33.92 34.32 1,041,393 +0.04(+0.12%)
Nov 27, 2024 34.29 34.75 34.19 34.28 1,220,927 +0.11(+0.32%)
Nov 26, 2024 34.65 34.85 33.90 34.17 2,298,775 -1.01(-2.87%)
Nov 25, 2024 34.46 35.52 34.46 35.18 2,370,585 +1.06(+3.11%)
Nov 22, 2024 33.62 34.25 33.62 34.12 1,681,146 +0.36(+1.07%)
Nov 21, 2024 33.17 33.87 33.03 33.76 1,541,009 +0.45(+1.35%)
Nov 20, 2024 33.00 33.35 32.85 33.31 1,380,634 +0.18(+0.54%)
Nov 19, 2024 33.79 33.91 33.08 33.13 1,975,078 -1.25(-3.64%)
Nov 18, 2024 34.65 34.84 34.29 34.38 1,292,995 -0.12(-0.35%)
Nov 15, 2024 34.31 34.84 34.10 34.50 1,762,623 +0.07(+0.20%)
Nov 14, 2024 34.75 34.98 34.30 34.43 1,721,680 -0.38(-1.09%)
Nov 13, 2024 35.39 35.81 34.76 34.81 2,414,007 -0.33(-0.94%)
Nov 12, 2024 34.55 35.37 34.44 35.14 2,923,399 +0.48(+1.38%)
Nov 11, 2024 34.38 34.85 34.16 34.66 1,601,748 +0.74(+2.18%)
Nov 08, 2024 34.72 34.81 33.87 33.92 1,850,694 -1.14(-3.25%)
Nov 07, 2024 35.10 35.67 34.88 35.06 2,561,785 +0.21(+0.60%)
Nov 06, 2024 35.19 35.47 34.07 34.85 2,437,726 +0.83(+2.44%)
Nov 05, 2024 33.20 34.12 32.91 34.02 2,140,281 +0.57(+1.70%)
Nov 04, 2024 33.68 34.53 33.43 33.45 2,652,975 +0.01(+0.03%)
Nov 01, 2024 33.82 34.20 33.18 33.44 2,739,690 -0.19(-0.56%)
Oct 31, 2024 35.08 35.28 32.57 33.63 4,459,267 +0.08(+0.24%)
Oct 30, 2024 33.82 34.31 33.47 33.55 2,907,259 -0.67(-1.96%)
Oct 29, 2024 34.06 34.51 33.70 34.22 1,961,150 -0.19(-0.55%)
Oct 28, 2024 33.73 34.49 33.73 34.41 1,447,931 +0.81(+2.41%)
Oct 25, 2024 33.76 33.94 33.46 33.60 1,320,319 +0.15(+0.45%)
Oct 24, 2024 34.40 34.45 33.27 33.45 2,172,455 -0.67(-1.96%)
Oct 23, 2024 33.85 34.42 33.73 34.12 1,605,358 -0.07(-0.20%)
Oct 22, 2024 34.33 34.35 33.92 34.19 1,372,278 -0.15(-0.44%)
Oct 21, 2024 35.22 35.27 34.33 34.34 1,043,584 -0.86(-2.44%)
Oct 18, 2024 35.84 35.99 35.08 35.20 1,299,548 +0.29(+0.83%)
Oct 17, 2024 34.99 35.50 34.47 34.91 1,498,223 -0.13(-0.37%)
Oct 16, 2024 35.23 35.59 34.99 35.04 1,102,125 +0.06(+0.17%)
Oct 15, 2024 35.32 35.68 34.89 34.98 1,085,612 -0.45(-1.27%)
Oct 14, 2024 35.06 35.45 34.86 35.43 1,283,161 +0.38(+1.08%)
Oct 11, 2024 34.89 35.32 34.83 35.05 1,071,787 +0.16(+0.46%)
Oct 10, 2024 34.90 34.98 34.64 34.89 960,803 -0.18(-0.51%)
Oct 09, 2024 34.41 35.20 34.38 35.07 1,036,921 +0.39(+1.12%)
Oct 08, 2024 34.86 35.09 34.40 34.68 1,207,860 -0.34(-0.97%)
Oct 07, 2024 34.90 35.28 34.82 35.02 1,344,044 -0.11(-0.31%)
Oct 04, 2024 35.51 35.53 35.05 35.13 1,898,438 +0.30(+0.86%)
Oct 03, 2024 34.98 35.17 34.60 34.83 2,473,617 -0.59(-1.67%)
Oct 02, 2024 35.71 35.88 35.32 35.42 1,364,948 -0.07(-0.20%)
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.