Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 35.22 36.17 35.09 35.97 4,630,937 +0.97(+2.77%)
Nov 07, 2024 35.31 35.40 34.82 35.00 2,945,725 -0.16(-0.46%)
Nov 06, 2024 35.31 35.49 35.07 35.16 5,017,427 -0.07(-0.20%)
Nov 05, 2024 34.60 35.25 34.51 35.23 3,594,911 +0.49(+1.41%)
Nov 04, 2024 34.39 35.04 34.23 34.74 5,722,197 +0.25(+0.72%)
Nov 01, 2024 35.27 35.45 34.43 34.49 3,137,095 -0.67(-1.91%)
Oct 31, 2024 34.86 35.45 34.84 35.16 3,307,397 +0.03(+0.09%)
Oct 30, 2024 34.73 35.44 34.73 35.13 6,105,201 +0.71(+2.06%)
Oct 29, 2024 34.98 34.98 34.38 34.42 4,162,390 -0.72(-2.05%)
Oct 28, 2024 34.79 35.20 34.79 35.14 3,166,055 +0.32(+0.92%)
Oct 25, 2024 35.44 35.47 34.77 34.82 2,653,350 -0.44(-1.25%)
Oct 24, 2024 35.34 35.48 35.19 35.26 1,895,093 -0.05(-0.14%)
Oct 23, 2024 34.77 35.32 34.72 35.31 3,259,871 +0.54(+1.55%)
Oct 22, 2024 34.59 34.89 34.57 34.77 3,807,407 -0.16(-0.46%)
Oct 21, 2024 35.10 35.19 34.84 34.93 2,194,623 -0.21(-0.60%)
Oct 18, 2024 34.95 35.17 34.77 35.14 2,192,749 +0.18(+0.51%)
Oct 17, 2024 35.07 35.08 34.82 34.96 3,125,911 -0.14(-0.40%)
Oct 16, 2024 34.62 35.13 34.58 35.10 2,589,634 +0.61(+1.77%)
Oct 15, 2024 34.40 34.82 34.36 34.49 1,728,148 +0.27(+0.79%)
Oct 14, 2024 33.97 34.29 33.86 34.22 1,695,794 +0.29(+0.85%)
Oct 11, 2024 33.74 34.00 33.74 33.93 1,706,088 +0.19(+0.56%)
Oct 10, 2024 34.06 34.22 33.65 33.74 1,786,604 -0.25(-0.74%)
Oct 09, 2024 34.07 34.31 33.88 33.99 2,020,518 -0.13(-0.38%)
Oct 08, 2024 34.17 34.41 34.12 34.12 1,832,504 +0.10(+0.29%)
Oct 07, 2024 34.48 34.52 33.96 34.02 3,501,120 -0.62(-1.79%)
Oct 04, 2024 34.46 34.68 34.34 34.64 2,435,858 -0.05(-0.14%)
Oct 03, 2024 34.78 34.87 34.56 34.69 2,389,685 +0.01(+0.03%)
Oct 02, 2024 34.55 34.77 34.44 34.68 1,983,870 -0.15(-0.43%)
Oct 01, 2024 34.65 35.09 34.53 34.83 2,663,419 +0.18(+0.52%)
Sep 30, 2024 34.57 34.70 34.28 34.65 2,720,429 +0.27(+0.79%)
Sep 27, 2024 34.33 34.51 34.15 34.38 2,830,051 +0.26(+0.76%)
Sep 26, 2024 34.12 34.39 33.95 34.12 2,262,401 -0.06(-0.18%)
Sep 25, 2024 34.46 34.46 33.92 34.18 4,066,809 -0.07(-0.20%)
Sep 24, 2024 34.05 34.56 33.94 34.25 3,322,709 -0.02(-0.06%)
Sep 23, 2024 34.18 34.35 34.03 34.27 3,317,838 +0.19(+0.56%)
Sep 20, 2024 33.88 34.14 33.73 34.08 6,689,034 +0.25(+0.74%)
Sep 19, 2024 33.78 33.89 33.32 33.83 4,097,848 -0.24(-0.70%)
Sep 18, 2024 34.19 34.37 33.85 34.07 2,453,552 -0.11(-0.32%)
Sep 17, 2024 34.34 34.41 34.13 34.18 2,387,885 -0.20(-0.58%)
Sep 16, 2024 34.18 34.49 34.14 34.38 3,613,608 +0.32(+0.94%)
Sep 13, 2024 33.72 34.14 33.66 34.06 3,956,205 +0.43(+1.28%)
Sep 12, 2024 33.66 33.76 33.35 33.63 4,370,821 +0.07(+0.21%)
Sep 11, 2024 33.44 33.59 33.03 33.56 5,306,560 +0.05(+0.15%)
Sep 10, 2024 33.50 33.84 33.24 33.51 6,661,580 +0.06(+0.18%)
Sep 09, 2024 33.22 33.53 33.19 33.45 4,744,720 +0.25(+0.75%)
Sep 06, 2024 33.45 33.49 33.16 33.20 3,197,307 -0.20(-0.60%)
Sep 05, 2024 33.49 33.50 33.24 33.40 2,650,625 +0.18(+0.54%)
Sep 04, 2024 33.31 33.56 33.08 33.22 2,565,510 +0.03(+0.09%)
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.