Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 39.99 40.04 38.80 38.89 3,178,653 -0.83(-2.09%)
Dec 05, 2024 39.27 39.87 39.18 39.72 3,929,218 +0.24(+0.61%)
Dec 04, 2024 39.28 39.87 39.23 39.48 2,034,277 +0.06(+0.15%)
Dec 03, 2024 39.15 39.68 38.70 39.42 2,319,863 +0.14(+0.36%)
Dec 02, 2024 39.25 39.38 38.75 39.28 2,023,968 -0.01(-0.03%)
Nov 29, 2024 39.24 39.42 39.03 39.29 1,195,742 +0.16(+0.41%)
Nov 27, 2024 39.09 39.58 39.05 39.13 1,424,112 +0.13(+0.33%)
Nov 26, 2024 39.49 39.49 38.83 39.00 1,617,825 -0.76(-1.91%)
Nov 25, 2024 39.03 40.39 39.03 39.76 4,066,789 +1.26(+3.27%)
Nov 22, 2024 37.97 38.63 37.87 38.50 1,601,981 +0.62(+1.64%)
Nov 21, 2024 37.45 37.98 37.23 37.88 1,457,489 +0.56(+1.50%)
Nov 20, 2024 37.48 37.66 37.19 37.32 1,985,171 -0.28(-0.74%)
Nov 19, 2024 37.63 37.74 37.16 37.60 2,511,377 -0.46(-1.21%)
Nov 18, 2024 38.13 38.56 38.01 38.06 1,713,795 -0.14(-0.37%)
Nov 15, 2024 38.86 39.13 38.15 38.20 1,842,445 -0.49(-1.27%)
Nov 14, 2024 38.61 38.95 38.51 38.69 2,391,669 +0.27(+0.70%)
Nov 13, 2024 37.91 38.46 37.55 38.42 2,071,095 +0.33(+0.86%)
Nov 12, 2024 38.85 39.07 38.06 38.09 1,921,422 -0.96(-2.46%)
Nov 11, 2024 38.27 39.09 38.19 39.05 2,345,866 +0.98(+2.58%)
Nov 08, 2024 37.98 38.15 37.77 38.07 1,992,175 -0.01(-0.03%)
Nov 07, 2024 37.76 38.11 37.50 38.08 2,254,670 +0.24(+0.63%)
Nov 06, 2024 38.31 38.65 37.74 37.84 3,321,956 +0.48(+1.27%)
Nov 05, 2024 37.27 37.40 36.90 37.37 1,427,953 +0.10(+0.27%)
Nov 04, 2024 36.71 37.30 36.50 37.27 2,692,271 +0.65(+1.79%)
Nov 01, 2024 36.72 36.96 36.56 36.61 2,415,782 +0.11(+0.30%)
Oct 31, 2024 36.93 37.03 36.39 36.51 5,103,667 -0.52(-1.39%)
Oct 30, 2024 36.92 37.48 36.89 37.02 2,183,254 -0.06(-0.16%)
Oct 29, 2024 37.04 37.38 36.93 37.08 1,956,162 -0.39(-1.03%)
Oct 28, 2024 37.27 37.93 37.26 37.47 2,593,593 +0.21(+0.56%)
Oct 25, 2024 37.78 38.53 37.12 37.26 2,658,793 -0.12(-0.32%)
Oct 24, 2024 38.40 39.12 37.29 37.38 3,937,900 -0.11(-0.29%)
Oct 23, 2024 37.27 37.79 37.20 37.49 3,588,042 +0.30(+0.80%)
Oct 22, 2024 38.30 38.30 37.10 37.19 3,622,349 -1.39(-3.60%)
Oct 21, 2024 39.01 39.08 38.50 38.58 2,097,279 -0.43(-1.09%)
Oct 18, 2024 39.16 39.37 38.88 39.01 2,237,511 -0.08(-0.20%)
Oct 17, 2024 39.14 39.31 38.89 39.08 3,638,871 -0.01(-0.03%)
Oct 16, 2024 38.85 39.21 38.65 39.09 2,330,649 +0.40(+1.03%)
Oct 15, 2024 38.93 39.60 38.68 38.70 2,184,962 -0.29(-0.74%)
Oct 14, 2024 38.68 39.10 38.37 38.99 2,023,504 +0.25(+0.64%)
Oct 11, 2024 38.03 38.97 38.03 38.74 1,820,136 +0.72(+1.91%)
Oct 10, 2024 38.11 38.25 37.82 38.01 2,334,235 -0.10(-0.26%)
Oct 09, 2024 37.93 38.62 37.85 38.11 2,069,487 +0.19(+0.50%)
Oct 08, 2024 38.16 38.41 37.85 37.92 2,939,550 -0.42(-1.09%)
Oct 07, 2024 38.96 38.96 38.16 38.34 2,122,572 -0.58(-1.48%)
Oct 04, 2024 39.38 39.65 38.78 38.92 2,211,595 +0.07(+0.18%)
Oct 03, 2024 38.88 39.01 38.26 38.85 2,843,581 -0.22(-0.56%)
Oct 02, 2024 39.46 39.87 38.95 39.06 2,168,900 -0.62(-1.55%)
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.