Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 36.34 37.13 36.27 36.41 2,261,313 +0.41(+1.14%)
Dec 10, 2024 37.15 37.15 35.91 36.00 2,393,572 -1.12(-3.02%)
Dec 09, 2024 37.53 37.93 36.93 37.12 1,650,287 -0.29(-0.78%)
Dec 06, 2024 37.44 37.72 36.66 37.41 1,769,303 +0.13(+0.35%)
Dec 05, 2024 36.03 40.29 35.58 37.28 4,948,031 -5.22(-12.28%)
Dec 04, 2024 41.96 42.88 41.91 42.50 2,112,237 +1.00(+2.41%)
Dec 03, 2024 41.50 41.82 41.12 41.50 1,160,175 -0.05(-0.12%)
Dec 02, 2024 42.41 42.69 41.51 41.55 1,396,798 -0.44(-1.05%)
Nov 29, 2024 42.20 42.35 41.87 41.99 592,613 +0.11(+0.26%)
Nov 27, 2024 42.35 42.38 41.64 41.88 722,481 -0.37(-0.88%)
Nov 26, 2024 42.14 42.73 41.81 42.25 580,250 +0.05(+0.12%)
Nov 25, 2024 41.78 42.41 41.65 42.20 945,257 +0.78(+1.88%)
Nov 22, 2024 40.75 41.95 40.65 41.42 783,379 +0.97(+2.40%)
Nov 21, 2024 40.42 41.02 40.26 40.45 564,328 +0.37(+0.92%)
Nov 20, 2024 40.25 40.50 39.61 40.08 385,154 +0.03(+0.07%)
Nov 19, 2024 39.56 40.31 39.55 40.05 654,895 +0.05(+0.12%)
Nov 18, 2024 40.28 40.63 39.88 40.00 930,535 -0.22(-0.55%)
Nov 15, 2024 40.34 40.85 40.14 40.22 1,103,927 -0.49(-1.20%)
Nov 14, 2024 41.45 41.45 40.30 40.71 912,148 -0.78(-1.88%)
Nov 13, 2024 41.91 42.66 41.46 41.49 889,141 -0.84(-1.98%)
Nov 12, 2024 42.26 42.88 42.26 42.33 673,852 -0.31(-0.73%)
Nov 11, 2024 42.80 43.20 42.33 42.64 1,093,270 +0.11(+0.26%)
Nov 08, 2024 42.00 43.00 41.78 42.53 1,279,292 +0.54(+1.29%)
Nov 07, 2024 40.07 42.07 40.07 41.99 1,687,189 +1.84(+4.58%)
Nov 06, 2024 39.30 40.59 38.76 40.15 2,537,394 +2.60(+6.92%)
Nov 05, 2024 36.74 37.67 36.51 37.55 672,873 +0.73(+1.98%)
Nov 04, 2024 37.20 37.20 36.77 36.82 683,170 -0.51(-1.37%)
Nov 01, 2024 37.55 37.86 37.21 37.33 774,376 +0.03(+0.08%)
Oct 31, 2024 38.43 38.55 37.19 37.30 1,187,119 -1.08(-2.81%)
Oct 30, 2024 38.20 38.94 37.91 38.38 727,462 -0.04(-0.10%)
Oct 29, 2024 38.19 38.65 38.03 38.42 493,937 +0.23(+0.60%)
Oct 28, 2024 38.20 38.40 37.88 38.19 601,651 +0.36(+0.95%)
Oct 25, 2024 38.31 38.48 37.59 37.83 898,146 -0.42(-1.10%)
Oct 24, 2024 37.62 38.33 36.52 38.25 1,828,413 +0.70(+1.86%)
Oct 23, 2024 36.88 37.57 36.83 37.55 1,171,981 +0.60(+1.62%)
Oct 22, 2024 37.44 37.86 36.93 36.95 1,047,147 -0.26(-0.70%)
Oct 21, 2024 36.66 37.73 36.55 37.21 1,539,722 +0.63(+1.72%)
Oct 18, 2024 36.32 36.89 36.27 36.58 3,008,392 +0.36(+0.99%)
Oct 17, 2024 36.00 36.35 35.76 36.22 1,687,462 +0.16(+0.44%)
Oct 16, 2024 35.09 36.22 35.01 36.06 3,645,403 +1.01(+2.88%)
Oct 15, 2024 35.14 35.63 34.88 35.05 1,123,567 -0.02(-0.06%)
Oct 14, 2024 34.58 35.10 34.41 35.07 1,317,395 +0.56(+1.62%)
Oct 11, 2024 33.39 35.03 33.30 34.51 2,384,790 +1.05(+3.14%)
Oct 10, 2024 31.89 33.58 31.84 33.46 2,414,260 +1.40(+4.37%)
Oct 09, 2024 31.33 32.10 31.11 32.06 864,186 +0.97(+3.12%)
Oct 08, 2024 30.26 31.16 30.08 31.09 762,831 +0.95(+3.15%)
Oct 07, 2024 30.92 30.92 29.94 30.14 840,082 -0.83(-2.68%)
Oct 04, 2024 31.28 31.35 30.80 30.97 517,473 +0.08(+0.26%)
Oct 03, 2024 30.81 31.07 30.71 30.89 814,893 -0.12(-0.39%)
Oct 02, 2024 31.06 31.56 30.88 31.01 794,592 -0.10(-0.32%)
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.