Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 36.28 36.81 36.12 36.45 6,307,495 +0.25(+0.69%)
Dec 06, 2024 36.45 36.60 35.90 36.20 6,583,552 +0.03(+0.08%)
Dec 05, 2024 36.58 36.62 36.03 36.17 8,342,327 -0.19(-0.52%)
Dec 04, 2024 36.89 36.93 35.95 36.36 8,735,963 -0.43(-1.17%)
Dec 03, 2024 36.38 36.92 35.89 36.79 7,311,380 +0.34(+0.93%)
Dec 02, 2024 35.75 36.60 35.22 36.45 11,319,257 +1.02(+2.88%)
Nov 29, 2024 34.25 35.88 34.25 35.43 8,300,962 +0.77(+2.22%)
Nov 27, 2024 36.56 37.50 33.53 34.66 27,423,822 -4.44(-11.36%)
Nov 26, 2024 39.25 39.62 38.94 39.10 12,032,776 -0.20(-0.51%)
Nov 25, 2024 38.49 39.80 38.22 39.30 14,152,494 +1.17(+3.07%)
Nov 22, 2024 37.96 38.65 37.88 38.13 6,961,141 +0.22(+0.58%)
Nov 21, 2024 36.77 37.96 36.73 37.91 5,969,451 +1.23(+3.35%)
Nov 20, 2024 36.87 36.98 36.42 36.68 4,928,071 -0.19(-0.52%)
Nov 19, 2024 37.07 37.24 36.70 36.87 4,664,932 -0.56(-1.50%)
Nov 18, 2024 36.92 37.73 36.84 37.43 7,624,158 +0.71(+1.93%)
Nov 15, 2024 36.38 36.94 36.33 36.72 7,278,764 +0.23(+0.63%)
Nov 14, 2024 36.85 37.10 36.47 36.49 6,044,468 -0.32(-0.87%)
Nov 13, 2024 37.14 37.24 36.73 36.81 6,089,089 -0.30(-0.81%)
Nov 12, 2024 37.45 37.93 37.10 37.11 6,793,819 -0.56(-1.49%)
Nov 11, 2024 36.99 38.67 36.80 37.67 10,159,537 +0.85(+2.31%)
Nov 08, 2024 37.20 37.32 36.68 36.82 5,489,622 -0.52(-1.39%)
Nov 07, 2024 36.81 37.60 36.72 37.34 5,795,947 +0.43(+1.16%)
Nov 06, 2024 37.44 37.53 35.89 36.91 9,568,591 +0.27(+0.74%)
Nov 05, 2024 36.00 36.66 35.94 36.64 4,161,822 +0.65(+1.81%)
Nov 04, 2024 36.27 36.46 35.80 35.99 9,533,888 -0.29(-0.80%)
Nov 01, 2024 35.49 36.58 35.48 36.28 6,360,798 +0.76(+2.14%)
Oct 31, 2024 36.36 36.41 35.39 35.52 6,620,930 -1.02(-2.79%)
Oct 30, 2024 37.04 37.26 36.53 36.54 5,687,096 -0.52(-1.40%)
Oct 29, 2024 37.43 37.43 37.04 37.06 4,937,612 -0.36(-0.96%)
Oct 28, 2024 37.00 37.63 36.97 37.42 5,286,193 +0.54(+1.46%)
Oct 25, 2024 36.48 37.26 36.48 36.88 5,018,363 +0.41(+1.12%)
Oct 24, 2024 35.95 36.53 35.65 36.47 5,931,357 +0.62(+1.73%)
Oct 23, 2024 36.01 36.27 35.56 35.85 4,665,085 -0.38(-1.05%)
Oct 22, 2024 36.32 36.37 35.90 36.23 4,919,241 -0.23(-0.63%)
Oct 21, 2024 37.34 37.55 36.45 36.46 5,593,889 -0.82(-2.20%)
Oct 18, 2024 37.70 37.80 37.16 37.28 4,726,698 -0.30(-0.80%)
Oct 17, 2024 37.29 37.87 37.06 37.58 7,099,562 +0.40(+1.08%)
Oct 16, 2024 37.04 37.29 37.04 37.18 3,413,843 +0.21(+0.57%)
Oct 15, 2024 37.55 37.97 36.84 36.97 6,502,114 -0.47(-1.26%)
Oct 14, 2024 37.00 37.47 36.91 37.44 5,060,156 +0.43(+1.16%)
Oct 11, 2024 36.94 37.48 36.86 37.01 5,832,184 +0.26(+0.71%)
Oct 10, 2024 36.56 36.86 36.41 36.75 4,763,434 +0.17(+0.46%)
Oct 09, 2024 35.98 36.81 35.86 36.58 5,376,460 +0.58(+1.61%)
Oct 08, 2024 35.80 36.16 35.21 36.00 8,667,129 +0.09(+0.25%)
Oct 07, 2024 35.97 36.23 35.72 35.91 4,302,055 -0.08(-0.22%)
Oct 04, 2024 36.00 36.11 35.56 35.99 5,116,934 +0.39(+1.10%)
Oct 03, 2024 35.06 35.61 34.98 35.60 7,273,664 +0.42(+1.19%)
Oct 02, 2024 34.79 35.48 34.46 35.18 8,804,150 +0.42(+1.21%)
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.