Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 32.89 32.91 32.29 32.29 4,012,677 -0.44(-1.34%)
Dec 11, 2024 33.10 33.12 32.67 32.73 4,023,900 -0.19(-0.58%)
Dec 10, 2024 32.87 33.02 32.40 32.92 4,541,802 -0.23(-0.69%)
Dec 09, 2024 33.53 33.60 33.13 33.15 3,854,239 -0.45(-1.34%)
Dec 06, 2024 34.02 34.14 33.56 33.60 3,815,827 -0.49(-1.44%)
Dec 05, 2024 34.00 34.35 33.91 34.09 2,890,160 +0.07(+0.21%)
Dec 04, 2024 34.22 34.36 33.87 34.02 3,040,610 -0.23(-0.67%)
Dec 03, 2024 34.62 34.68 34.25 34.25 3,745,429 -0.19(-0.55%)
Dec 02, 2024 34.94 34.98 34.23 34.44 4,248,746 -0.49(-1.40%)
Nov 29, 2024 34.95 35.15 34.79 34.93 2,348,448 -0.07(-0.20%)
Nov 27, 2024 34.94 35.14 34.88 35.00 2,929,537 +0.16(+0.46%)
Nov 26, 2024 34.45 34.85 34.37 34.84 6,547,620 +0.44(+1.28%)
Nov 25, 2024 34.50 34.75 34.08 34.40 5,393,712 -0.05(-0.15%)
Nov 22, 2024 34.93 35.00 34.43 34.45 11,916,295 -0.40(-1.15%)
Nov 21, 2024 34.35 34.89 34.19 34.85 4,976,215 +0.58(+1.69%)
Nov 20, 2024 34.10 34.31 33.77 34.27 4,584,513 +0.13(+0.38%)
Nov 19, 2024 33.86 34.16 33.71 34.14 8,459,980 +0.14(+0.41%)
Nov 18, 2024 33.70 34.05 33.64 34.00 4,192,280 +0.30(+0.89%)
Nov 15, 2024 33.29 33.75 33.18 33.70 4,465,813 +0.49(+1.48%)
Nov 14, 2024 33.54 33.55 33.17 33.21 3,693,485 -0.28(-0.84%)
Nov 13, 2024 33.37 33.60 33.20 33.49 3,685,889 +0.25(+0.75%)
Nov 12, 2024 33.48 33.58 33.20 33.24 4,069,601 -0.22(-0.66%)
Nov 11, 2024 33.00 33.58 33.00 33.46 4,816,637 +0.40(+1.21%)
Nov 08, 2024 32.43 33.18 32.42 33.06 6,209,907 +0.72(+2.23%)
Nov 07, 2024 32.61 32.76 32.10 32.34 6,274,686 -0.21(-0.65%)
Nov 06, 2024 32.55 32.90 32.34 32.55 7,087,104 -0.04(-0.12%)
Nov 05, 2024 31.96 32.61 31.89 32.59 4,080,587 +0.53(+1.65%)
Nov 04, 2024 32.06 32.48 31.85 32.06 15,464,474 +0.50(+1.58%)
Nov 01, 2024 31.76 33.08 31.47 31.56 5,959,121 -1.00(-3.07%)
Oct 31, 2024 32.42 32.90 32.35 32.56 7,184,239 +0.32(+0.99%)
Oct 30, 2024 32.26 32.33 32.12 32.24 4,346,021 +0.12(+0.37%)
Oct 29, 2024 32.38 32.48 32.11 32.12 3,825,250 -0.59(-1.80%)
Oct 28, 2024 32.67 32.82 32.55 32.71 2,711,005 +0.28(+0.86%)
Oct 25, 2024 33.13 33.20 32.42 32.43 3,084,750 -0.44(-1.34%)
Oct 24, 2024 33.06 33.15 32.74 32.87 2,212,552 -0.26(-0.78%)
Oct 23, 2024 32.70 33.14 32.66 33.13 2,474,372 +0.45(+1.38%)
Oct 22, 2024 32.63 32.73 32.35 32.68 2,841,024 -0.05(-0.15%)
Oct 21, 2024 32.65 33.04 32.63 32.73 4,039,441 +0.07(+0.21%)
Oct 18, 2024 32.47 32.70 32.27 32.66 3,130,891 +0.29(+0.90%)
Oct 17, 2024 32.64 32.64 32.27 32.37 2,610,295 -0.25(-0.77%)
Oct 16, 2024 32.38 32.66 32.34 32.62 2,711,531 +0.28(+0.87%)
Oct 15, 2024 32.32 32.70 32.28 32.34 3,210,113 +0.26(+0.81%)
Oct 14, 2024 31.73 32.17 31.70 32.08 3,481,959 +0.37(+1.17%)
Oct 11, 2024 31.57 31.73 31.39 31.71 4,188,847 +0.24(+0.76%)
Oct 10, 2024 31.94 32.00 31.42 31.47 6,598,704 -0.38(-1.19%)
Oct 09, 2024 32.18 32.18 31.81 31.85 6,781,960 -0.27(-0.84%)
Oct 08, 2024 32.10 32.22 31.97 32.12 3,630,685 +0.25(+0.78%)
Oct 07, 2024 32.40 32.45 31.85 31.87 3,992,295 -0.68(-2.09%)
Oct 04, 2024 32.45 32.57 32.07 32.55 4,305,725 -0.20(-0.61%)
Oct 03, 2024 33.11 33.16 32.66 32.75 6,372,560 -0.31(-0.94%)
Oct 02, 2024 32.91 33.19 32.88 33.06 4,359,522 -0.17(-0.51%)
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.