Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 27.74 27.78 27.11 27.69 3,564,049 -0.16(-0.57%)
Nov 11, 2024 28.40 28.56 27.77 27.85 3,104,920 -0.52(-1.83%)
Nov 08, 2024 28.19 28.64 28.10 28.37 4,007,310 +0.30(+1.07%)
Nov 07, 2024 28.45 28.48 27.29 28.07 7,241,950 -0.67(-2.33%)
Nov 06, 2024 28.74 28.80 28.26 28.74 6,731,980 -0.10(-0.35%)
Nov 05, 2024 29.20 29.55 28.64 28.84 4,289,137 -0.28(-0.96%)
Nov 04, 2024 31.13 31.13 28.82 29.12 10,177,661 -2.98(-9.28%)
Nov 01, 2024 32.37 32.48 31.87 32.10 1,913,559 -0.16(-0.50%)
Oct 31, 2024 32.19 32.44 32.08 32.26 1,556,509 +0.02(+0.06%)
Oct 30, 2024 32.32 32.48 32.11 32.24 1,537,846 -0.22(-0.68%)
Oct 29, 2024 32.57 32.63 32.21 32.46 2,046,621 -0.23(-0.70%)
Oct 28, 2024 32.75 33.02 32.64 32.69 1,097,002 -0.10(-0.30%)
Oct 25, 2024 33.13 33.22 32.77 32.79 1,531,325 -0.35(-1.06%)
Oct 24, 2024 33.33 33.33 32.91 33.14 1,470,025 -0.07(-0.21%)
Oct 23, 2024 33.32 33.33 32.90 33.21 1,193,707 -0.11(-0.33%)
Oct 22, 2024 33.28 33.42 33.16 33.32 1,215,177 -0.07(-0.21%)
Oct 21, 2024 33.49 33.53 33.19 33.39 1,526,449 -0.15(-0.45%)
Oct 18, 2024 33.53 33.76 33.42 33.54 1,184,706 +0.05(+0.15%)
Oct 17, 2024 33.35 33.57 33.29 33.49 1,175,023 +0.01(+0.03%)
Oct 16, 2024 33.44 33.84 33.44 33.48 1,160,147 +0.07(+0.21%)
Oct 15, 2024 32.61 33.69 32.53 33.41 2,795,443 +0.85(+2.61%)
Oct 14, 2024 33.01 33.11 32.38 32.56 3,483,081 -0.46(-1.39%)
Oct 11, 2024 32.83 33.24 32.77 33.02 2,616,803 +0.16(+0.49%)
Oct 10, 2024 33.15 33.21 32.70 32.86 3,028,622 -0.45(-1.35%)
Oct 09, 2024 33.46 33.64 33.29 33.31 1,564,210 -0.20(-0.60%)
Oct 08, 2024 33.55 33.60 33.22 33.51 1,978,175 -0.02(-0.06%)
Oct 07, 2024 33.74 33.76 33.40 33.53 1,748,904 -0.18(-0.53%)
Oct 04, 2024 33.75 33.91 33.58 33.71 1,572,168 -0.13(-0.38%)
Oct 03, 2024 34.21 34.21 33.79 33.84 2,409,953 -0.60(-1.74%)
Oct 02, 2024 34.77 34.85 34.22 34.44 1,629,680 -0.39(-1.12%)
Oct 01, 2024 34.80 34.94 34.69 34.83 1,424,199 +0.03(+0.09%)
Sep 30, 2024 35.22 35.27 34.66 34.80 2,620,057 -0.39(-1.11%)
Sep 27, 2024 34.83 35.21 34.78 35.19 1,528,881 +0.36(+1.03%)
Sep 26, 2024 34.81 35.14 34.80 34.83 1,072,066 -0.07(-0.20%)
Sep 25, 2024 35.16 35.27 34.79 34.90 1,685,964 -0.23(-0.65%)
Sep 24, 2024 35.17 35.17 34.92 35.13 1,998,489 +0.03(+0.09%)
Sep 23, 2024 35.13 35.30 34.85 35.10 1,397,722 +0.06(+0.17%)
Sep 20, 2024 35.20 35.27 34.78 35.04 2,079,188 -0.15(-0.43%)
Sep 19, 2024 35.74 35.88 35.10 35.19 3,223,690 -0.42(-1.18%)
Sep 18, 2024 35.27 36.17 35.10 35.61 4,915,230 +1.10(+3.19%)
Sep 17, 2024 34.39 34.65 34.23 34.51 2,650,836 +0.13(+0.38%)
Sep 16, 2024 34.70 34.81 34.22 34.38 2,965,124 -0.29(-0.83%)
Sep 13, 2024 34.58 34.90 34.58 34.67 2,175,942 +0.14(+0.40%)
Sep 12, 2024 34.46 34.68 34.36 34.53 2,340,740 +0.07(+0.20%)
Sep 11, 2024 34.64 34.64 34.04 34.46 2,083,947 -0.11(-0.31%)
Sep 10, 2024 35.36 35.36 34.44 34.57 2,232,703 -0.76(-2.16%)
Sep 09, 2024 35.01 35.34 35.01 35.33 1,280,646 +0.32(+0.92%)
Sep 06, 2024 35.25 35.37 34.86 35.01 1,380,198 -0.20(-0.56%)
Sep 05, 2024 35.24 35.39 35.12 35.20 1,281,024 +0.07(+0.20%)
Sep 04, 2024 34.55 35.20 34.50 35.14 1,900,146 +0.55(+1.59%)
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.