Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 35.38 35.95 34.75 34.79 196,100 -0.35(-1.00%)
Nov 20, 2024 34.39 35.15 34.39 35.14 127,113 +0.49(+1.41%)
Nov 19, 2024 33.72 34.85 33.28 34.65 189,437 +0.93(+2.76%)
Nov 18, 2024 33.55 34.11 33.17 33.72 96,946 +0.18(+0.54%)
Nov 15, 2024 33.75 34.12 33.18 33.54 128,083 -0.08(-0.24%)
Nov 14, 2024 33.31 33.80 33.04 33.62 135,728 +0.50(+1.51%)
Nov 13, 2024 34.30 34.49 33.11 33.12 194,898 -0.98(-2.87%)
Nov 12, 2024 33.23 34.11 32.84 34.10 236,994 +0.86(+2.59%)
Nov 11, 2024 33.53 34.09 33.12 33.24 319,329 +0.41(+1.25%)
Nov 08, 2024 32.47 33.85 32.47 32.83 345,989 +0.34(+1.05%)
Nov 07, 2024 31.34 32.62 31.26 32.49 357,826 +1.29(+4.13%)
Nov 06, 2024 30.75 32.41 30.62 31.20 277,220 +1.40(+4.70%)
Nov 05, 2024 29.00 29.95 28.23 29.80 453,273 +0.12(+0.40%)
Nov 04, 2024 29.38 29.96 29.04 29.68 171,430 +0.30(+1.02%)
Nov 01, 2024 29.19 29.51 28.88 29.38 167,562 +0.27(+0.93%)
Oct 31, 2024 29.08 29.49 28.97 29.11 260,453 -0.29(-0.99%)
Oct 30, 2024 29.78 30.72 29.37 29.40 206,834 -0.65(-2.16%)
Oct 29, 2024 29.95 30.45 29.90 30.05 306,723 +0.08(+0.27%)
Oct 28, 2024 29.60 29.97 29.05 29.97 286,092 +0.55(+1.87%)
Oct 25, 2024 29.66 29.80 29.07 29.42 446,797 -0.09(-0.30%)
Oct 24, 2024 30.30 30.40 29.25 29.51 2,249,228 +0.02(+0.07%)
Oct 23, 2024 28.63 29.92 28.50 29.49 143,202 +0.34(+1.17%)
Oct 22, 2024 28.71 29.53 28.00 29.15 273,050 -1.41(-4.61%)
Oct 21, 2024 31.31 31.31 30.50 30.56 45,385 -0.60(-1.93%)
Oct 18, 2024 31.79 31.79 31.14 31.16 57,176 -0.65(-2.04%)
Oct 17, 2024 30.61 31.91 30.61 31.81 73,453 +1.05(+3.41%)
Oct 16, 2024 30.57 31.10 30.51 30.76 167,087 +0.24(+0.79%)
Oct 15, 2024 29.67 31.04 29.60 30.52 147,860 +1.38(+4.74%)
Oct 14, 2024 29.08 29.21 28.84 29.14 42,494 -0.12(-0.41%)
Oct 11, 2024 28.64 29.41 28.46 29.26 78,612 +0.82(+2.88%)
Oct 10, 2024 28.40 28.70 28.07 28.44 55,100 -0.06(-0.21%)
Oct 09, 2024 28.53 28.76 28.28 28.50 58,708 +0.10(+0.35%)
Oct 08, 2024 28.20 28.71 28.20 28.40 133,893 +0.17(+0.60%)
Oct 07, 2024 29.18 29.50 28.22 28.23 96,444 -0.89(-3.06%)
Oct 04, 2024 28.62 29.12 28.43 29.12 73,782 +0.68(+2.39%)
Oct 03, 2024 28.57 28.80 28.19 28.44 157,178 -0.03(-0.11%)
Oct 02, 2024 29.21 29.37 28.25 28.47 95,782 -0.82(-2.80%)
Oct 01, 2024 28.10 29.38 27.61 29.29 152,027 +1.28(+4.57%)
Sep 30, 2024 27.63 28.01 27.37 28.01 110,177 +0.32(+1.16%)
Sep 27, 2024 27.88 28.55 27.48 27.69 106,025 -0.07(-0.25%)
Sep 26, 2024 28.45 28.94 27.71 27.76 112,007 -0.27(-0.96%)
Sep 25, 2024 27.73 28.11 27.59 28.03 96,250 +0.24(+0.86%)
Sep 24, 2024 27.83 28.23 27.07 27.79 179,800 -0.03(-0.11%)
Sep 23, 2024 28.37 28.91 27.78 27.82 257,495 -0.48(-1.70%)
Sep 20, 2024 28.26 28.88 27.75 28.30 1,705,274 -0.25(-0.88%)
Sep 19, 2024 29.10 29.52 28.06 28.55 173,227 -0.34(-1.18%)
Sep 18, 2024 29.24 30.15 28.76 28.89 143,715 -0.36(-1.23%)
Sep 17, 2024 28.13 29.51 28.06 29.25 221,451 +1.30(+4.65%)
Sep 16, 2024 28.82 28.88 27.87 27.95 122,416 -0.69(-2.41%)
Sep 13, 2024 28.64 28.95 28.34 28.64 78,816 -0.06(-0.21%)
Sep 12, 2024 29.38 29.43 28.65 28.70 70,293 -0.37(-1.27%)
Sep 11, 2024 30.07 30.09 29.01 29.07 64,552 -1.09(-3.61%)
Sep 10, 2024 31.08 31.27 30.00 30.16 71,198 -1.00(-3.21%)
Sep 09, 2024 31.38 32.16 30.75 31.16 100,422 +0.02(+0.06%)
Sep 06, 2024 30.78 31.68 30.42 31.14 89,296 +0.05(+0.16%)
Sep 05, 2024 31.77 32.41 30.99 31.09 75,746 -0.40(-1.27%)
Sep 04, 2024 30.76 31.65 30.54 31.49 87,926 +0.80(+2.61%)
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.