Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 39.78 40.98 39.60 40.41 1,250,840 +0.67(+1.69%)
Dec 06, 2024 38.15 40.12 38.15 39.74 1,841,648 +1.67(+4.39%)
Dec 05, 2024 38.72 38.95 36.83 38.07 1,407,763 -0.89(-2.28%)
Dec 04, 2024 38.72 39.27 38.13 38.96 966,969 +0.46(+1.19%)
Dec 03, 2024 37.24 38.81 37.24 38.50 1,194,389 +1.22(+3.27%)
Dec 02, 2024 37.53 37.86 36.79 37.28 712,064 +0.14(+0.38%)
Nov 29, 2024 36.85 37.46 36.70 37.14 519,985 +0.54(+1.48%)
Nov 27, 2024 37.12 37.52 36.20 36.60 1,084,713 -0.51(-1.37%)
Nov 26, 2024 37.24 37.24 36.60 37.11 1,270,026 -0.13(-0.35%)
Nov 25, 2024 37.12 37.76 36.49 37.24 2,141,923 +0.35(+0.95%)
Nov 22, 2024 36.61 37.09 36.12 36.89 1,413,237 +0.27(+0.74%)
Nov 21, 2024 35.16 36.93 34.61 36.62 1,899,975 +1.56(+4.45%)
Nov 20, 2024 34.60 35.17 34.05 35.06 1,002,634 +0.60(+1.74%)
Nov 19, 2024 34.53 34.99 34.14 34.46 849,399 -0.32(-0.92%)
Nov 18, 2024 35.16 35.16 34.13 34.78 957,563 -0.38(-1.08%)
Nov 15, 2024 35.92 35.92 34.76 35.16 2,134,238 -1.79(-4.84%)
Nov 14, 2024 36.83 37.91 35.02 36.95 1,472,100 +0.28(+0.76%)
Nov 13, 2024 36.17 37.27 35.06 36.67 2,040,984 +0.14(+0.38%)
Nov 12, 2024 34.70 37.92 34.68 36.53 2,407,955 +1.44(+4.10%)
Nov 11, 2024 33.50 35.22 33.00 35.09 1,786,063 +1.74(+5.22%)
Nov 08, 2024 34.22 34.23 32.76 33.35 2,299,979 -0.43(-1.27%)
Nov 07, 2024 34.30 35.62 32.02 33.78 6,615,904 -6.58(-16.30%)
Nov 06, 2024 40.00 41.00 39.56 40.36 2,351,371 +1.17(+2.99%)
Nov 05, 2024 39.61 39.81 38.87 39.19 2,147,566 -0.28(-0.71%)
Nov 04, 2024 39.64 40.08 39.01 39.47 1,700,471 -0.17(-0.43%)
Nov 01, 2024 38.06 39.93 37.71 39.64 841,866 +1.61(+4.23%)
Oct 31, 2024 38.31 38.98 37.74 38.03 834,181 -0.59(-1.53%)
Oct 30, 2024 39.34 39.92 38.58 38.62 564,013 -0.63(-1.61%)
Oct 29, 2024 39.32 39.76 38.89 39.25 558,429 +0.02(+0.05%)
Oct 28, 2024 39.37 39.75 39.13 39.23 360,791 +0.19(+0.49%)
Oct 25, 2024 38.98 39.77 38.92 39.04 974,848 +0.34(+0.88%)
Oct 24, 2024 38.51 39.19 38.46 38.70 857,044 +0.43(+1.12%)
Oct 23, 2024 37.79 38.30 37.16 38.27 1,448,490 +0.56(+1.49%)
Oct 22, 2024 38.01 38.24 37.61 37.71 678,894 -0.30(-0.79%)
Oct 21, 2024 37.20 38.05 37.18 38.01 525,449 +0.49(+1.31%)
Oct 18, 2024 38.05 38.50 37.28 37.52 670,285 +0.16(+0.43%)
Oct 17, 2024 37.20 37.55 36.84 37.36 413,685 +0.24(+0.65%)
Oct 16, 2024 37.08 37.14 36.05 37.12 568,145 -0.30(-0.80%)
Oct 15, 2024 36.56 38.10 36.43 37.42 719,453 +0.81(+2.21%)
Oct 14, 2024 37.07 37.19 36.40 36.61 386,714 -0.39(-1.05%)
Oct 11, 2024 36.58 37.64 36.58 37.00 642,091 +0.50(+1.37%)
Oct 10, 2024 35.74 36.78 35.51 36.50 665,183 +0.95(+2.67%)
Oct 09, 2024 35.33 36.21 35.33 35.55 422,972 +0.18(+0.51%)
Oct 08, 2024 35.41 35.80 35.28 35.37 396,536 +0.02(+0.06%)
Oct 07, 2024 35.22 35.83 35.05 35.35 856,760 -0.07(-0.20%)
Oct 04, 2024 35.27 35.71 34.90 35.42 325,032 +0.59(+1.69%)
Oct 03, 2024 34.66 35.50 34.38 34.83 321,019 +0.09(+0.26%)
Oct 02, 2024 35.29 35.65 34.41 34.74 828,349 -0.74(-2.09%)
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.