Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 36.77 37.51 36.49 37.21 402,834 +0.42(+1.14%)
Nov 07, 2024 37.72 38.01 36.72 36.79 443,050 -1.39(-3.64%)
Nov 06, 2024 37.22 38.46 36.94 38.18 1,100,311 +4.12(+12.10%)
Nov 05, 2024 33.24 34.06 33.15 34.06 564,633 +0.82(+2.47%)
Nov 04, 2024 33.42 33.62 32.81 33.24 268,938 -0.49(-1.45%)
Nov 01, 2024 34.30 34.43 33.62 33.73 251,981 -0.38(-1.11%)
Oct 31, 2024 34.82 34.84 34.08 34.11 284,991 -0.54(-1.56%)
Oct 30, 2024 34.29 35.46 34.29 34.65 341,401 +0.17(+0.49%)
Oct 29, 2024 34.81 34.81 34.33 34.48 294,231 -0.26(-0.75%)
Oct 28, 2024 33.87 34.89 33.83 34.74 420,819 +1.30(+3.89%)
Oct 25, 2024 33.74 34.04 33.44 33.44 684,456 -0.20(-0.59%)
Oct 24, 2024 33.97 34.26 33.33 33.64 447,406 -0.58(-1.69%)
Oct 23, 2024 33.86 34.56 32.30 34.22 784,793 +1.75(+5.39%)
Oct 22, 2024 32.36 32.71 32.30 32.47 453,721 +0.08(+0.25%)
Oct 21, 2024 33.64 33.67 32.37 32.39 324,634 -1.28(-3.80%)
Oct 18, 2024 34.23 34.23 33.56 33.67 308,768 -0.54(-1.58%)
Oct 17, 2024 34.13 34.25 33.76 34.21 295,377 +0.09(+0.26%)
Oct 16, 2024 33.97 34.51 33.80 34.12 397,843 +0.61(+1.82%)
Oct 15, 2024 33.00 34.33 32.74 33.51 724,336 +0.62(+1.89%)
Oct 14, 2024 32.73 33.20 32.52 32.89 379,256 +0.15(+0.46%)
Oct 11, 2024 31.83 32.94 31.83 32.74 333,998 +1.06(+3.35%)
Oct 10, 2024 31.33 31.69 31.08 31.68 393,822 +0.10(+0.32%)
Oct 09, 2024 31.54 32.00 31.46 31.58 438,177 -0.03(-0.09%)
Oct 08, 2024 31.87 31.99 31.55 31.61 309,337 -0.14(-0.44%)
Oct 07, 2024 31.68 31.90 31.54 31.75 326,072 -0.11(-0.35%)
Oct 04, 2024 31.86 32.09 31.52 31.86 425,875 +0.48(+1.53%)
Oct 03, 2024 31.03 31.45 30.94 31.38 311,571 +0.02(+0.06%)
Oct 02, 2024 31.24 31.87 31.21 31.36 271,628 -0.12(-0.38%)
Oct 01, 2024 32.44 32.44 31.30 31.48 438,295 -1.02(-3.14%)
Sep 30, 2024 31.89 32.78 31.74 32.50 474,454 +0.47(+1.47%)
Sep 27, 2024 32.34 32.55 31.87 32.03 429,511 +0.08(+0.25%)
Sep 26, 2024 32.32 32.33 31.88 31.95 441,238 -0.01(-0.03%)
Sep 25, 2024 32.49 32.49 31.92 31.96 459,673 -0.61(-1.87%)
Sep 24, 2024 33.07 33.25 32.57 32.57 506,975 -0.59(-1.78%)
Sep 23, 2024 33.37 33.74 33.01 33.16 561,227 -0.24(-0.72%)
Sep 20, 2024 34.27 34.27 33.40 33.40 1,840,733 -1.20(-3.47%)
Sep 19, 2024 34.11 34.62 33.52 34.60 543,230 +1.21(+3.62%)
Sep 18, 2024 33.15 34.50 32.88 33.39 451,140 +0.22(+0.66%)
Sep 17, 2024 33.41 34.07 33.13 33.17 370,348 +0.17(+0.52%)
Sep 16, 2024 32.74 33.37 32.27 33.00 398,642 +0.20(+0.61%)
Sep 13, 2024 32.33 32.83 32.22 32.80 374,845 +0.90(+2.82%)
Sep 12, 2024 31.89 32.09 31.54 31.90 315,069 +0.07(+0.22%)
Sep 11, 2024 32.11 32.11 31.35 31.83 234,322 -0.65(-2.00%)
Sep 10, 2024 32.55 32.69 31.88 32.48 329,410 -0.08(-0.25%)
Sep 09, 2024 32.70 33.07 32.44 32.56 579,699 -0.27(-0.82%)
Sep 06, 2024 33.39 33.72 32.74 32.83 389,686 -0.60(-1.79%)
Sep 05, 2024 34.42 34.45 33.37 33.43 430,179 -0.71(-2.08%)
Sep 04, 2024 34.67 34.95 34.02 34.14 595,307 -0.60(-1.73%)
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.