Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 34.81 34.82 34.45 34.48 65,432 -0.23(-0.65%)
Dec 06, 2024 34.89 35.04 34.59 34.70 207,300 +0.05(+0.14%)
Dec 05, 2024 35.07 35.07 34.65 34.65 141,704 -0.35(-1.00%)
Dec 04, 2024 34.89 35.02 34.76 35.00 213,175 +0.17(+0.49%)
Dec 03, 2024 34.93 34.99 34.72 34.83 195,801 -0.09(-0.25%)
Dec 02, 2024 35.01 35.02 34.77 34.92 50,604 -0.10(-0.29%)
Nov 29, 2024 35.08 35.12 34.99 35.02 11,131 +0.07(+0.21%)
Nov 27, 2024 35.17 35.20 34.87 34.95 43,488 -0.10(-0.29%)
Nov 26, 2024 35.06 35.18 34.82 35.05 95,568 -0.11(-0.32%)
Nov 25, 2024 35.15 35.37 35.02 35.16 75,298 +0.47(+1.35%)
Nov 22, 2024 34.29 34.72 34.29 34.69 157,663 +0.59(+1.73%)
Nov 21, 2024 33.62 34.26 33.62 34.10 128,873 +0.45(+1.34%)
Nov 20, 2024 33.45 33.65 33.30 33.65 73,451 +0.15(+0.45%)
Nov 19, 2024 33.01 33.51 33.01 33.50 75,562 +0.13(+0.39%)
Nov 18, 2024 33.38 33.44 33.25 33.37 248,333 +0.10(+0.30%)
Nov 15, 2024 33.74 33.74 33.17 33.27 144,791 -0.47(-1.39%)
Nov 14, 2024 34.18 34.18 33.66 33.74 140,413 -0.35(-1.03%)
Nov 13, 2024 34.31 34.40 34.02 34.09 76,857 -0.12(-0.35%)
Nov 12, 2024 34.31 34.51 34.07 34.21 126,110 -0.36(-1.04%)
Nov 11, 2024 34.63 34.70 34.47 34.57 262,850 +0.25(+0.73%)
Nov 08, 2024 34.15 34.33 34.09 34.32 207,808 +0.17(+0.50%)
Nov 07, 2024 34.13 34.29 34.07 34.15 118,079 +0.09(+0.26%)
Nov 06, 2024 33.93 34.11 33.54 34.06 124,672 +1.26(+3.84%)
Nov 05, 2024 32.27 32.81 32.27 32.80 61,360 +0.47(+1.45%)
Nov 04, 2024 32.20 32.47 32.20 32.33 49,332 +0.10(+0.31%)
Nov 01, 2024 32.36 32.40 32.15 32.23 29,409 +0.12(+0.37%)
Oct 31, 2024 32.60 32.60 32.11 32.11 154,692 -0.43(-1.32%)
Oct 30, 2024 32.55 32.80 32.50 32.54 248,848 +0.03(+0.09%)
Oct 29, 2024 32.41 32.58 32.40 32.51 16,579 +0.02(+0.06%)
Oct 28, 2024 32.40 32.52 32.37 32.49 25,503 +0.32(+0.99%)
Oct 25, 2024 32.48 32.51 32.09 32.17 36,734 -0.16(-0.49%)
Oct 24, 2024 32.48 32.48 32.14 32.33 80,304 +0.16(+0.50%)
Oct 23, 2024 32.27 32.41 32.07 32.17 17,654 -0.26(-0.80%)
Oct 22, 2024 32.45 32.45 32.25 32.43 21,067 -0.10(-0.31%)
Oct 21, 2024 32.93 33.00 32.50 32.53 22,554 -0.50(-1.52%)
Oct 18, 2024 33.24 33.24 32.94 33.03 29,646 -0.05(-0.14%)
Oct 17, 2024 33.13 33.13 32.93 33.08 42,865 +0.01(+0.03%)
Oct 16, 2024 32.98 33.10 32.93 33.07 22,486 +0.25(+0.75%)
Oct 15, 2024 32.90 33.12 32.82 32.82 51,382 -0.12(-0.35%)
Oct 14, 2024 32.79 32.96 32.64 32.94 43,822 +0.19(+0.59%)
Oct 11, 2024 32.33 32.75 32.33 32.75 16,332 +0.46(+1.42%)
Oct 10, 2024 32.18 32.29 32.12 32.29 37,970 -0.03(-0.10%)
Oct 09, 2024 32.16 32.41 32.16 32.32 22,606 +0.14(+0.44%)
Oct 08, 2024 32.12 32.23 32.02 32.18 63,787 +0.09(+0.27%)
Oct 07, 2024 32.34 32.34 31.91 32.09 29,643 -0.15(-0.46%)
Oct 04, 2024 32.38 32.38 32.16 32.24 104,212 +0.29(+0.89%)
Oct 03, 2024 31.98 32.03 31.84 31.95 13,199 -0.22(-0.67%)
Oct 02, 2024 32.08 32.19 32.06 32.17 43,560 -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.