Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 33.99 35.83 33.97 35.45 1,465,849 +1.65(+4.88%)
Nov 06, 2024 33.99 34.56 33.57 33.80 1,512,714 +0.31(+0.93%)
Nov 05, 2024 33.24 33.64 33.15 33.49 633,195 +0.05(+0.15%)
Nov 04, 2024 33.12 33.68 33.08 33.44 452,812 +0.25(+0.75%)
Nov 01, 2024 33.24 33.84 33.19 33.19 805,157 -0.04(-0.12%)
Oct 31, 2024 33.63 33.83 33.20 33.23 797,035 -0.74(-2.18%)
Oct 30, 2024 33.80 34.19 33.79 33.97 400,254 +0.13(+0.38%)
Oct 29, 2024 33.60 33.98 33.60 33.84 394,458 +0.07(+0.21%)
Oct 28, 2024 33.99 34.28 33.77 33.77 247,715 +0.08(+0.24%)
Oct 25, 2024 34.65 34.65 33.57 33.69 551,783 -0.73(-2.12%)
Oct 24, 2024 34.09 34.44 34.03 34.42 780,069 +0.33(+0.97%)
Oct 23, 2024 33.94 34.36 33.88 34.09 358,999 +0.04(+0.12%)
Oct 22, 2024 34.01 34.28 33.90 34.05 473,371 -0.10(-0.29%)
Oct 21, 2024 34.58 34.62 34.02 34.15 514,600 -0.55(-1.59%)
Oct 18, 2024 34.53 34.81 34.40 34.70 340,844 +0.25(+0.73%)
Oct 17, 2024 34.40 34.63 34.18 34.45 499,038 -0.02(-0.06%)
Oct 16, 2024 34.18 34.56 33.97 34.47 502,361 +0.41(+1.20%)
Oct 15, 2024 33.68 34.54 33.68 34.06 713,123 +0.42(+1.25%)
Oct 14, 2024 33.59 33.81 33.43 33.64 359,025 +0.00(+0.00%)
Oct 11, 2024 33.81 34.13 33.62 33.64 497,929 +0.11(+0.33%)
Oct 10, 2024 33.65 33.81 33.22 33.53 881,959 -0.17(-0.50%)
Oct 09, 2024 33.45 33.85 33.37 33.70 568,223 +0.22(+0.66%)
Oct 08, 2024 33.42 33.63 33.27 33.48 1,038,713 +0.23(+0.69%)
Oct 07, 2024 33.24 33.28 32.93 33.25 585,730 -0.17(-0.51%)
Oct 04, 2024 32.71 33.43 32.43 33.42 489,004 +0.79(+2.42%)
Oct 03, 2024 32.52 32.71 32.39 32.63 429,095 -0.03(-0.09%)
Oct 02, 2024 32.70 32.94 32.52 32.66 400,358 -0.28(-0.85%)
Oct 01, 2024 33.10 33.20 32.64 32.94 518,180 -0.24(-0.72%)
Sep 30, 2024 33.00 33.26 32.65 33.18 857,937 +0.18(+0.55%)
Sep 27, 2024 32.75 33.24 32.60 33.00 781,024 +0.45(+1.38%)
Sep 26, 2024 32.75 32.75 32.26 32.55 982,431 +0.06(+0.18%)
Sep 25, 2024 32.45 32.63 32.26 32.49 588,060 +0.05(+0.15%)
Sep 24, 2024 32.05 32.47 31.91 32.44 550,949 +0.23(+0.71%)
Sep 23, 2024 31.96 32.28 31.84 32.21 581,171 +0.30(+0.94%)
Sep 20, 2024 31.80 31.96 31.63 31.91 2,116,353 -0.04(-0.13%)
Sep 19, 2024 31.69 31.96 31.11 31.95 712,418 +0.65(+2.08%)
Sep 18, 2024 31.43 31.83 31.04 31.30 620,153 -0.11(-0.35%)
Sep 17, 2024 31.86 31.88 31.30 31.41 562,681 -0.35(-1.10%)
Sep 16, 2024 31.95 32.01 31.66 31.76 394,271 -0.07(-0.22%)
Sep 13, 2024 31.92 32.05 31.65 31.83 555,360 +0.28(+0.89%)
Sep 12, 2024 30.85 31.60 30.85 31.55 455,197 +0.64(+2.07%)
Sep 11, 2024 30.45 31.11 30.16 30.91 748,703 +0.29(+0.95%)
Sep 10, 2024 30.75 31.09 30.25 30.62 723,159 -0.14(-0.46%)
Sep 09, 2024 31.00 31.00 30.61 30.76 597,742 -0.48(-1.54%)
Sep 06, 2024 31.15 31.34 30.88 31.24 570,621 +0.14(+0.45%)
Sep 05, 2024 31.00 31.38 30.98 31.10 946,983 +0.34(+1.11%)
Sep 04, 2024 30.24 31.07 30.12 30.76 878,520 +0.54(+1.79%)
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.