Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 39.36 39.64 38.25 38.37 3,594,696 -0.18(-0.47%)
Dec 06, 2024 38.60 38.75 37.80 38.55 3,375,077 +0.18(+0.47%)
Dec 05, 2024 38.36 39.05 38.17 38.37 2,608,829 -0.47(-1.21%)
Dec 04, 2024 39.10 39.21 38.36 38.84 2,167,277 -0.27(-0.69%)
Dec 03, 2024 39.48 39.50 38.77 39.11 2,353,694 -0.09(-0.23%)
Dec 02, 2024 39.91 39.91 39.04 39.20 3,772,077 -0.78(-1.95%)
Nov 29, 2024 39.91 40.19 39.77 39.98 1,866,550 +0.49(+1.24%)
Nov 27, 2024 39.50 39.85 38.95 39.49 2,939,585 +0.07(+0.18%)
Nov 26, 2024 38.68 39.44 38.42 39.42 2,988,728 +0.44(+1.13%)
Nov 25, 2024 38.28 39.41 38.21 38.98 4,352,383 +1.13(+2.99%)
Nov 22, 2024 37.02 39.12 37.02 37.85 4,494,157 +0.66(+1.77%)
Nov 21, 2024 35.66 37.46 35.56 37.19 3,771,987 +1.66(+4.67%)
Nov 20, 2024 35.54 35.84 35.30 35.53 2,040,973 -0.04(-0.11%)
Nov 19, 2024 35.28 35.71 35.18 35.57 2,600,318 -0.14(-0.39%)
Nov 18, 2024 36.27 36.40 35.61 35.71 2,958,556 -0.51(-1.41%)
Nov 15, 2024 36.38 36.70 35.93 36.22 2,166,851 +0.00(+0.00%)
Nov 14, 2024 36.70 36.81 35.04 36.22 5,088,467 -0.36(-0.98%)
Nov 13, 2024 36.90 37.18 36.47 36.58 2,182,717 -0.08(-0.22%)
Nov 12, 2024 37.12 37.66 36.63 36.66 2,601,298 -0.89(-2.37%)
Nov 11, 2024 38.10 38.32 37.49 37.55 2,431,676 -0.01(-0.03%)
Nov 08, 2024 38.04 38.14 37.33 37.56 2,714,223 -0.46(-1.21%)
Nov 07, 2024 37.46 38.22 37.07 38.02 3,971,966 +0.15(+0.40%)
Nov 06, 2024 36.86 37.87 36.04 37.87 6,700,756 +2.65(+7.52%)
Nov 05, 2024 34.34 35.33 34.31 35.22 2,188,301 +0.97(+2.83%)
Nov 04, 2024 34.57 34.71 34.21 34.25 2,025,466 -0.32(-0.93%)
Nov 01, 2024 34.81 35.13 34.52 34.57 2,425,459 -0.18(-0.52%)
Oct 31, 2024 35.85 35.85 34.74 34.75 2,083,314 -1.04(-2.91%)
Oct 30, 2024 34.97 36.31 34.92 35.79 3,410,735 +0.99(+2.85%)
Oct 29, 2024 34.55 35.04 34.30 34.80 2,176,592 -0.02(-0.06%)
Oct 28, 2024 34.29 34.91 34.16 34.82 2,141,132 +0.69(+2.03%)
Oct 25, 2024 34.37 35.07 34.08 34.13 2,563,354 -0.07(-0.20%)
Oct 24, 2024 34.33 34.34 33.77 34.19 2,305,580 +0.05(+0.15%)
Oct 23, 2024 34.20 34.54 33.97 34.15 2,839,721 -0.28(-0.81%)
Oct 22, 2024 34.22 34.78 34.22 34.42 3,421,579 +0.05(+0.14%)
Oct 21, 2024 34.92 35.46 34.11 34.37 5,899,110 -0.34(-0.97%)
Oct 18, 2024 32.62 35.28 32.58 34.71 9,229,013 -0.82(-2.32%)
Oct 17, 2024 35.54 35.76 35.34 35.53 5,159,013 -0.10(-0.28%)
Oct 16, 2024 35.26 35.69 34.90 35.63 5,645,115 +0.96(+2.77%)
Oct 15, 2024 35.69 35.97 34.61 34.67 7,736,356 -0.81(-2.29%)
Oct 14, 2024 35.24 35.72 34.92 35.48 4,225,217 +0.13(+0.36%)
Oct 11, 2024 34.96 35.51 34.96 35.35 4,760,478 +0.55(+1.57%)
Oct 10, 2024 34.78 35.43 34.57 34.81 4,059,850 -0.20(-0.57%)
Oct 09, 2024 34.58 35.05 34.40 35.01 2,806,642 +0.43(+1.23%)
Oct 08, 2024 34.84 34.99 34.16 34.58 2,064,068 -0.32(-0.91%)
Oct 07, 2024 34.81 35.18 34.58 34.90 3,631,856 +0.08(+0.23%)
Oct 04, 2024 34.98 35.20 34.53 34.82 2,585,163 +0.65(+1.92%)
Oct 03, 2024 33.96 34.36 33.76 34.16 2,157,823 -0.08(-0.23%)
Oct 02, 2024 34.36 34.76 34.07 34.24 1,858,971 -0.17(-0.49%)
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.