Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 36.64 36.72 35.23 35.56 22,332,388 -1.32(-3.58%)
Nov 06, 2024 36.04 37.10 35.95 36.88 25,958,628 +2.86(+8.41%)
Nov 05, 2024 33.41 34.04 33.35 34.02 7,987,203 +0.66(+1.98%)
Nov 04, 2024 33.47 33.87 33.32 33.36 12,458,180 -0.03(-0.09%)
Nov 01, 2024 33.69 33.92 33.34 33.39 11,062,337 -0.25(-0.74%)
Oct 31, 2024 33.56 34.00 33.42 33.64 11,551,299 +0.10(+0.30%)
Oct 30, 2024 33.19 33.77 33.19 33.54 11,865,105 +0.29(+0.87%)
Oct 29, 2024 33.18 33.67 33.12 33.25 13,081,647 -0.01(-0.03%)
Oct 28, 2024 33.44 33.54 33.19 33.26 8,015,476 -0.01(-0.03%)
Oct 25, 2024 33.21 33.35 32.96 33.27 14,067,081 +0.17(+0.51%)
Oct 24, 2024 33.37 33.57 32.84 33.10 15,050,931 -0.49(-1.46%)
Oct 23, 2024 33.64 33.70 33.33 33.59 11,925,138 -0.26(-0.77%)
Oct 22, 2024 33.55 33.88 33.34 33.85 11,223,399 +0.19(+0.56%)
Oct 21, 2024 34.07 34.20 33.61 33.66 10,142,481 -0.46(-1.35%)
Oct 18, 2024 33.20 34.33 33.13 34.12 21,248,694 +1.03(+3.11%)
Oct 17, 2024 33.90 34.28 33.09 33.09 28,486,986 -2.38(-6.71%)
Oct 16, 2024 35.79 36.19 35.42 35.47 17,615,074 -0.03(-0.08%)
Oct 15, 2024 35.42 35.94 35.28 35.50 12,258,762 +0.21(+0.60%)
Oct 14, 2024 34.96 35.35 34.67 35.29 11,825,145 +0.33(+0.94%)
Oct 11, 2024 34.65 35.01 34.59 34.96 6,766,474 +0.43(+1.25%)
Oct 10, 2024 34.15 34.57 33.98 34.53 6,551,666 +0.27(+0.79%)
Oct 09, 2024 33.92 34.35 33.84 34.26 7,715,672 +0.39(+1.15%)
Oct 08, 2024 33.71 34.13 33.60 33.87 9,186,612 +0.22(+0.65%)
Oct 07, 2024 34.24 34.27 33.53 33.65 10,763,254 -0.84(-2.44%)
Oct 04, 2024 34.79 35.08 34.11 34.49 10,243,205 +0.37(+1.08%)
Oct 03, 2024 34.11 34.28 33.64 34.12 14,234,273 -0.05(-0.15%)
Oct 02, 2024 34.47 34.76 34.16 34.17 7,030,858 -0.35(-1.01%)
Oct 01, 2024 34.42 34.66 34.01 34.52 10,638,527 -0.01(-0.03%)
Sep 30, 2024 34.57 34.91 34.23 34.53 9,407,644 +0.00(+0.00%)
Sep 27, 2024 34.27 35.03 34.12 34.53 11,446,936 +0.63(+1.86%)
Sep 26, 2024 33.67 34.10 33.62 33.90 8,115,906 +0.38(+1.13%)
Sep 25, 2024 34.20 34.22 33.47 33.52 8,277,066 -0.62(-1.82%)
Sep 24, 2024 34.02 34.41 33.89 34.14 10,493,839 +0.12(+0.35%)
Sep 23, 2024 34.86 34.93 33.77 34.02 13,002,409 -0.91(-2.61%)
Sep 20, 2024 34.66 34.96 34.27 34.93 31,214,840 +0.13(+0.37%)
Sep 19, 2024 34.53 34.97 34.31 34.80 12,032,016 +0.75(+2.20%)
Sep 18, 2024 34.09 34.35 33.80 34.05 8,451,794 -0.02(-0.06%)
Sep 17, 2024 33.95 34.27 33.93 34.07 6,838,488 +0.26(+0.77%)
Sep 16, 2024 33.75 34.13 33.56 33.81 8,007,079 +0.29(+0.87%)
Sep 13, 2024 33.56 33.95 33.39 33.52 7,680,979 +0.07(+0.21%)
Sep 12, 2024 33.31 33.50 32.45 33.45 14,227,659 +0.15(+0.45%)
Sep 11, 2024 33.40 33.40 32.50 33.30 9,594,819 -0.21(-0.63%)
Sep 10, 2024 33.82 33.83 33.28 33.51 9,706,997 -0.25(-0.74%)
Sep 09, 2024 33.55 33.86 33.25 33.76 9,874,512 +0.39(+1.17%)
Sep 06, 2024 33.98 34.07 33.33 33.37 10,912,328 -0.65(-1.91%)
Sep 05, 2024 34.79 34.89 33.91 34.02 9,511,060 -0.84(-2.41%)
Sep 04, 2024 34.59 35.08 34.48 34.86 9,861,703 +0.28(+0.81%)
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.