Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 34.27 34.43 34.08 34.17 3,383,298 -0.28(-0.81%)
Dec 11, 2024 34.81 34.98 34.42 34.45 3,951,698 -0.76(-2.16%)
Dec 10, 2024 35.89 35.90 35.18 35.21 5,383,047 -0.78(-2.17%)
Dec 09, 2024 34.95 36.28 34.91 35.99 7,252,381 +1.42(+4.11%)
Dec 06, 2024 34.60 34.80 34.43 34.57 3,702,818 +0.04(+0.12%)
Dec 05, 2024 34.42 34.56 34.21 34.53 4,508,934 +0.13(+0.38%)
Dec 04, 2024 34.74 34.75 34.40 34.40 4,494,085 -0.50(-1.43%)
Dec 03, 2024 34.70 35.09 34.58 34.90 5,910,981 +0.59(+1.72%)
Dec 02, 2024 34.23 34.33 33.97 34.31 3,144,837 +0.18(+0.53%)
Nov 29, 2024 34.05 34.20 33.89 34.13 2,051,795 -0.20(-0.58%)
Nov 27, 2024 34.19 34.47 34.19 34.33 2,959,073 +0.31(+0.91%)
Nov 26, 2024 34.23 34.29 33.85 34.02 4,194,536 -0.13(-0.38%)
Nov 25, 2024 34.05 34.25 34.02 34.15 4,147,960 +0.19(+0.56%)
Nov 22, 2024 33.83 34.15 33.76 33.96 4,173,390 +0.26(+0.77%)
Nov 21, 2024 33.40 33.70 33.17 33.70 7,030,438 +0.35(+1.05%)
Nov 20, 2024 33.40 33.53 33.19 33.35 7,517,091 -0.11(-0.33%)
Nov 19, 2024 33.28 33.60 33.23 33.46 8,988,107 -0.23(-0.68%)
Nov 18, 2024 33.29 33.79 33.25 33.69 8,801,349 +0.34(+1.02%)
Nov 15, 2024 33.26 33.50 32.83 33.35 13,747,909 -0.65(-1.91%)
Nov 14, 2024 35.00 35.06 33.97 34.00 7,108,125 -0.71(-2.05%)
Nov 13, 2024 34.77 34.89 34.42 34.71 7,378,453 -0.41(-1.15%)
Nov 12, 2024 35.10 35.23 34.85 35.12 7,327,757 -0.82(-2.28%)
Nov 11, 2024 36.14 36.32 35.90 35.94 5,067,100 +0.06(+0.17%)
Nov 08, 2024 35.71 36.01 35.69 35.88 8,968,230 -0.37(-1.01%)
Nov 07, 2024 35.82 36.31 35.73 36.25 15,102,637 +0.75(+2.12%)
Nov 06, 2024 35.52 35.73 35.22 35.49 15,060,342 -1.11(-3.03%)
Nov 05, 2024 36.27 36.63 36.07 36.60 7,169,213 +0.05(+0.14%)
Nov 04, 2024 36.61 36.84 36.52 36.55 4,040,160 +0.09(+0.24%)
Nov 01, 2024 37.16 37.17 36.43 36.46 6,955,924 +0.12(+0.33%)
Oct 31, 2024 35.86 36.59 35.66 36.34 12,260,028 -0.25(-0.68%)
Oct 30, 2024 36.09 36.81 35.87 36.59 13,573,423 -1.15(-3.04%)
Oct 29, 2024 37.51 37.82 37.45 37.74 6,207,657 +0.29(+0.77%)
Oct 28, 2024 37.27 37.65 37.24 37.45 4,158,413 +0.36(+0.96%)
Oct 25, 2024 37.52 37.58 37.01 37.10 3,414,023 -0.22(-0.58%)
Oct 24, 2024 37.60 37.76 37.24 37.31 4,718,944 -0.24(-0.63%)
Oct 23, 2024 37.31 37.56 37.23 37.55 4,921,591 -0.02(-0.05%)
Oct 22, 2024 37.29 37.61 37.29 37.57 3,934,541 -0.16(-0.42%)
Oct 21, 2024 38.05 38.07 37.65 37.73 2,905,392 -0.39(-1.01%)
Oct 18, 2024 38.36 38.40 37.95 38.11 3,770,999 -0.41(-1.05%)
Oct 17, 2024 38.77 38.80 38.48 38.52 5,047,213 -0.25(-0.64%)
Oct 16, 2024 38.46 38.84 38.46 38.77 5,009,295 +0.25(+0.64%)
Oct 15, 2024 38.49 38.95 38.38 38.52 4,340,383 -0.17(-0.43%)
Oct 14, 2024 38.73 38.79 38.40 38.69 4,854,151 +0.30(+0.77%)
Oct 11, 2024 38.58 38.71 38.20 38.39 7,327,027 -0.38(-0.97%)
Oct 10, 2024 39.83 39.91 38.61 38.77 7,863,823 -1.02(-2.56%)
Oct 09, 2024 37.45 41.33 37.37 39.78 20,224,328 +2.19(+5.84%)
Oct 08, 2024 37.88 37.95 37.51 37.59 4,678,551 -0.60(-1.58%)
Oct 07, 2024 38.60 38.67 38.17 38.19 3,897,157 -0.19(-0.49%)
Oct 04, 2024 37.64 38.40 37.50 38.38 6,656,512 +0.44(+1.17%)
Oct 03, 2024 38.16 38.21 37.72 37.94 5,422,200 -1.07(-2.74%)
Oct 02, 2024 39.65 39.66 38.92 39.00 5,445,085 -0.84(-2.11%)
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.