Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 32.72 32.77 31.35 31.70 2,766,932 -1.23(-3.74%)
Dec 05, 2024 32.89 33.63 32.87 32.93 1,328,436 -0.32(-0.96%)
Dec 04, 2024 33.71 33.71 32.74 33.25 1,735,522 -0.65(-1.92%)
Dec 03, 2024 34.03 34.28 33.22 33.90 1,323,419 +0.03(+0.09%)
Dec 02, 2024 33.50 34.10 33.12 33.87 1,841,188 +0.40(+1.20%)
Nov 29, 2024 33.25 33.60 33.15 33.47 1,027,899 +0.04(+0.12%)
Nov 27, 2024 33.48 34.66 33.35 33.43 1,098,938 -0.16(-0.48%)
Nov 26, 2024 34.30 34.43 33.39 33.59 1,797,467 -0.73(-2.13%)
Nov 25, 2024 35.62 35.65 34.00 34.32 1,590,959 -1.09(-3.08%)
Nov 22, 2024 34.88 35.74 34.71 35.41 1,647,640 +0.71(+2.05%)
Nov 21, 2024 34.65 35.09 34.65 34.70 1,693,224 +0.32(+0.93%)
Nov 20, 2024 33.36 34.40 33.36 34.38 1,473,978 +0.95(+2.84%)
Nov 19, 2024 33.00 33.67 32.65 33.43 3,214,759 -0.13(-0.39%)
Nov 18, 2024 34.14 34.34 33.22 33.56 1,817,935 -0.24(-0.71%)
Nov 15, 2024 35.12 35.38 33.80 33.80 1,275,301 -1.03(-2.96%)
Nov 14, 2024 34.98 35.16 34.02 34.83 1,720,200 +0.22(+0.64%)
Nov 13, 2024 35.25 35.40 34.39 34.61 1,965,090 -0.47(-1.34%)
Nov 12, 2024 35.09 35.88 34.90 35.08 2,196,800 -0.88(-2.45%)
Nov 11, 2024 34.33 35.98 34.32 35.96 2,580,512 +1.17(+3.36%)
Nov 08, 2024 34.60 35.01 34.18 34.79 2,267,030 -0.51(-1.44%)
Nov 07, 2024 35.00 35.68 34.62 35.30 2,983,340 -0.08(-0.23%)
Nov 06, 2024 32.40 35.56 32.26 35.38 6,900,370 +3.58(+11.26%)
Nov 05, 2024 31.56 31.97 31.27 31.80 3,253,074 +0.34(+1.08%)
Nov 04, 2024 31.27 31.96 31.27 31.46 2,730,538 +0.35(+1.13%)
Nov 01, 2024 32.00 32.20 31.00 31.11 1,513,085 -0.87(-2.72%)
Oct 31, 2024 32.07 32.60 31.92 31.98 2,376,200 +0.38(+1.20%)
Oct 30, 2024 31.31 32.03 31.07 31.60 1,896,966 +0.38(+1.22%)
Oct 29, 2024 31.82 31.86 31.13 31.22 1,269,346 -0.74(-2.32%)
Oct 28, 2024 31.08 32.08 31.00 31.96 1,497,770 -0.46(-1.42%)
Oct 25, 2024 32.17 32.45 31.78 32.42 1,187,641 +0.26(+0.81%)
Oct 24, 2024 32.46 32.61 31.33 32.16 2,114,970 +0.70(+2.23%)
Oct 23, 2024 32.18 32.30 31.25 31.46 2,011,948 -1.14(-3.50%)
Oct 22, 2024 32.45 32.65 31.97 32.60 2,238,864 +0.29(+0.90%)
Oct 21, 2024 32.85 32.87 31.77 32.31 2,260,862 -0.23(-0.71%)
Oct 18, 2024 33.34 33.37 32.50 32.54 2,050,248 -0.94(-2.81%)
Oct 17, 2024 32.89 33.56 32.49 33.48 2,961,040 +0.62(+1.89%)
Oct 16, 2024 33.40 33.62 32.85 32.86 2,232,916 -0.36(-1.08%)
Oct 15, 2024 33.44 33.79 33.15 33.22 3,173,534 -1.70(-4.87%)
Oct 14, 2024 35.29 35.38 34.57 34.92 1,884,156 -0.95(-2.65%)
Oct 11, 2024 35.40 36.03 35.24 35.87 1,651,720 +0.23(+0.65%)
Oct 10, 2024 35.77 36.16 35.13 35.64 1,742,016 +0.02(+0.06%)
Oct 09, 2024 36.33 36.55 35.62 35.62 2,177,832 -0.97(-2.65%)
Oct 08, 2024 37.18 37.32 36.18 36.59 1,819,740 -1.30(-3.43%)
Oct 07, 2024 37.49 37.99 37.44 37.89 1,549,423 +0.40(+1.07%)
Oct 04, 2024 37.26 37.79 37.08 37.49 1,693,871 +0.04(+0.11%)
Oct 03, 2024 36.46 37.54 36.10 37.45 2,044,253 +0.84(+2.29%)
Oct 02, 2024 36.95 37.43 36.41 36.61 1,723,408 +0.19(+0.52%)
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.