Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 33.94 34.63 33.77 34.48 2,023,990 +0.74(+2.19%)
Nov 08, 2024 34.08 34.08 33.51 33.74 1,848,504 -0.25(-0.74%)
Nov 07, 2024 33.70 34.29 33.70 33.99 1,351,855 +0.44(+1.31%)
Nov 06, 2024 33.41 33.82 33.03 33.55 2,096,984 +0.78(+2.38%)
Nov 05, 2024 32.53 32.99 32.38 32.77 1,359,998 +0.27(+0.83%)
Nov 04, 2024 31.65 32.54 31.65 32.50 1,225,516 +0.58(+1.82%)
Nov 01, 2024 31.94 32.27 31.83 31.92 1,185,070 +0.16(+0.50%)
Oct 31, 2024 32.07 32.35 31.77 31.76 941,041 -0.38(-1.18%)
Oct 30, 2024 32.01 32.46 31.97 32.14 736,506 +0.07(+0.22%)
Oct 29, 2024 31.83 32.23 31.74 32.07 955,699 +0.06(+0.19%)
Oct 28, 2024 32.30 32.30 31.98 32.01 774,399 -0.04(-0.12%)
Oct 25, 2024 32.25 32.50 31.96 32.05 770,163 -0.12(-0.37%)
Oct 24, 2024 32.27 32.55 32.08 32.17 2,437,869 +0.20(+0.63%)
Oct 23, 2024 32.07 32.25 31.78 31.97 1,960,033 -0.03(-0.09%)
Oct 22, 2024 31.95 32.19 31.84 32.00 1,947,695 +0.14(+0.44%)
Oct 21, 2024 31.98 32.24 31.62 31.86 2,126,032 -0.18(-0.56%)
Oct 18, 2024 32.70 32.87 31.95 32.04 1,189,797 -0.80(-2.44%)
Oct 17, 2024 32.77 33.17 32.61 32.84 1,501,608 +0.04(+0.12%)
Oct 16, 2024 32.68 32.97 32.66 32.80 1,212,330 +0.07(+0.21%)
Oct 15, 2024 32.80 33.03 32.51 32.73 1,061,339 +0.10(+0.31%)
Oct 14, 2024 32.77 33.08 32.44 32.63 1,259,802 +0.04(+0.12%)
Oct 11, 2024 32.78 32.86 32.41 32.59 1,445,328 -0.12(-0.37%)
Oct 10, 2024 32.02 32.75 32.00 32.71 2,184,596 +0.38(+1.18%)
Oct 09, 2024 31.96 32.55 31.75 32.33 1,278,182 +0.42(+1.32%)
Oct 08, 2024 31.98 32.15 31.78 31.91 987,297 +0.14(+0.44%)
Oct 07, 2024 32.00 32.30 31.77 31.77 1,414,349 -0.38(-1.18%)
Oct 04, 2024 31.87 32.20 31.49 32.15 1,189,821 +0.48(+1.52%)
Oct 03, 2024 31.69 31.88 31.50 31.67 1,353,069 -0.08(-0.25%)
Oct 02, 2024 31.74 32.03 31.53 31.75 1,665,171 -0.04(-0.13%)
Oct 01, 2024 32.75 32.79 31.77 31.79 2,341,163 -0.94(-2.87%)
Sep 30, 2024 32.71 32.97 32.51 32.73 2,618,924 -0.02(-0.06%)
Sep 27, 2024 32.54 32.88 32.33 32.75 1,195,192 +0.35(+1.08%)
Sep 26, 2024 32.86 32.94 32.36 32.40 9,564,153 -0.21(-0.64%)
Sep 25, 2024 32.65 32.77 32.38 32.61 2,384,955 -0.04(-0.12%)
Sep 24, 2024 32.43 32.80 32.37 32.65 1,356,549 +0.14(+0.43%)
Sep 23, 2024 32.86 32.86 32.28 32.51 1,947,744 -0.48(-1.45%)
Sep 20, 2024 32.88 33.20 32.77 32.99 4,626,409 +0.15(+0.46%)
Sep 19, 2024 33.38 33.42 32.53 32.84 2,606,717 -0.25(-0.76%)
Sep 18, 2024 33.50 33.58 32.78 33.09 8,153,335 -0.34(-1.02%)
Sep 17, 2024 33.02 33.95 32.58 33.43 5,221,224 -0.02(-0.06%)
Sep 16, 2024 33.33 33.56 33.14 33.45 1,349,776 +0.16(+0.48%)
Sep 13, 2024 32.99 33.40 32.95 33.29 1,380,789 +0.40(+1.22%)
Sep 12, 2024 33.06 33.09 32.80 32.89 1,228,885 -0.18(-0.54%)
Sep 11, 2024 32.54 33.09 32.22 33.07 1,635,859 +0.37(+1.13%)
Sep 10, 2024 32.76 33.13 32.64 32.70 3,386,131 +0.17(+0.52%)
Sep 09, 2024 32.49 32.87 32.22 32.53 2,670,384 +0.11(+0.34%)
Sep 06, 2024 32.87 33.08 32.40 32.42 1,492,921 -0.32(-0.98%)
Sep 05, 2024 32.89 33.09 32.52 32.74 1,860,326 -0.13(-0.40%)
Sep 04, 2024 32.00 32.89 32.00 32.87 2,922,291 +0.80(+2.49%)
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.