Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 32.03 33.76 31.38 33.59 57,656 +2.07(+6.57%)
Nov 21, 2024 30.85 32.19 30.85 31.52 65,453 +0.28(+0.90%)
Nov 20, 2024 30.51 31.26 29.92 31.24 55,705 +1.09(+3.62%)
Nov 19, 2024 29.50 30.50 28.70 30.15 70,439 +0.50(+1.69%)
Nov 18, 2024 30.74 30.90 29.63 29.65 46,330 -0.87(-2.85%)
Nov 15, 2024 30.69 31.59 30.01 30.52 107,588 +0.01(+0.03%)
Nov 14, 2024 31.65 32.21 30.01 30.51 57,903 -0.54(-1.74%)
Nov 13, 2024 32.80 32.94 30.75 31.05 206,031 -2.06(-6.22%)
Nov 12, 2024 35.70 35.70 32.96 33.11 65,395 -2.56(-7.18%)
Nov 11, 2024 36.78 37.90 35.67 35.67 29,012 -0.66(-1.82%)
Nov 08, 2024 34.50 36.95 33.63 36.33 57,531 +2.15(+6.29%)
Nov 07, 2024 33.81 34.81 33.81 34.18 20,305 +0.10(+0.29%)
Nov 06, 2024 36.22 36.29 32.99 34.08 54,969 -1.02(-2.91%)
Nov 05, 2024 32.85 35.27 32.85 35.10 31,467 +1.92(+5.79%)
Nov 04, 2024 33.57 34.45 33.09 33.18 27,436 -0.39(-1.16%)
Nov 01, 2024 33.57 33.85 32.97 33.57 36,623 +0.45(+1.36%)
Oct 31, 2024 34.25 34.55 32.94 33.12 25,270 -1.18(-3.44%)
Oct 30, 2024 34.03 34.75 34.03 34.30 18,385 +0.27(+0.79%)
Oct 29, 2024 33.36 34.09 32.50 34.03 44,226 -0.04(-0.12%)
Oct 28, 2024 34.32 35.89 34.03 34.07 27,188 -0.02(-0.06%)
Oct 25, 2024 34.37 34.46 34.08 34.09 34,067 -0.16(-0.47%)
Oct 24, 2024 33.80 34.27 33.60 34.25 32,601 +0.77(+2.30%)
Oct 23, 2024 32.96 33.92 32.96 33.48 64,206 +0.44(+1.33%)
Oct 22, 2024 35.07 35.07 33.02 33.04 44,491 -2.24(-6.35%)
Oct 21, 2024 37.50 37.72 35.01 35.28 28,226 -2.22(-5.92%)
Oct 18, 2024 36.78 37.57 36.78 37.50 28,976 +0.74(+2.01%)
Oct 17, 2024 36.86 37.24 35.57 36.76 38,470 +0.18(+0.49%)
Oct 16, 2024 37.41 37.66 36.30 36.58 38,159 -0.82(-2.19%)
Oct 15, 2024 37.01 38.06 36.75 37.40 75,862 +0.77(+2.10%)
Oct 14, 2024 36.83 37.01 36.31 36.63 16,460 -0.44(-1.19%)
Oct 11, 2024 37.25 37.65 36.81 37.07 30,838 -0.08(-0.22%)
Oct 10, 2024 37.91 38.35 36.55 37.15 38,266 -1.28(-3.33%)
Oct 09, 2024 38.35 39.46 37.96 38.43 45,604 +0.11(+0.29%)
Oct 08, 2024 36.69 38.32 36.62 38.32 45,325 +1.56(+4.24%)
Oct 07, 2024 37.04 37.04 36.27 36.76 36,337 -0.25(-0.68%)
Oct 04, 2024 38.70 38.96 37.00 37.01 83,802 -1.01(-2.66%)
Oct 03, 2024 37.41 38.26 37.41 38.02 67,197 +0.46(+1.22%)
Oct 02, 2024 37.33 37.56 36.64 37.56 50,819 +0.04(+0.11%)
Oct 01, 2024 37.53 38.31 37.24 37.52 169,034 -0.26(-0.69%)
Sep 30, 2024 36.86 38.27 36.54 37.78 173,888 +0.88(+2.38%)
Sep 27, 2024 35.96 37.35 35.51 36.90 125,081 +1.34(+3.77%)
Sep 26, 2024 35.49 35.72 34.90 35.56 84,798 +0.68(+1.95%)
Sep 25, 2024 35.26 35.99 34.73 34.88 88,762 -0.85(-2.38%)
Sep 24, 2024 36.08 36.11 34.52 35.73 112,374 +0.06(+0.17%)
Sep 23, 2024 37.29 37.50 32.74 35.67 279,951 -1.80(-4.80%)
Sep 20, 2024 38.69 38.69 36.64 37.47 85,125 -1.22(-3.15%)
Sep 19, 2024 38.97 39.33 37.95 38.69 120,814 +0.93(+2.46%)
Sep 18, 2024 38.07 39.50 37.15 37.76 109,579 -0.28(-0.74%)
Sep 17, 2024 36.00 39.48 36.00 38.04 532,923 +2.18(+6.08%)
Sep 16, 2024 36.84 36.94 35.70 35.86 54,871 -0.50(-1.38%)
Sep 13, 2024 36.75 37.09 36.27 36.36 73,203 -0.21(-0.57%)
Sep 12, 2024 34.17 37.65 34.17 36.57 360,921 +2.15(+6.25%)
Sep 11, 2024 34.69 34.75 33.90 34.42 57,240 -0.21(-0.61%)
Sep 10, 2024 33.95 34.70 33.47 34.63 102,461 +0.64(+1.88%)
Sep 09, 2024 34.77 35.20 33.92 33.99 134,731 -0.53(-1.54%)
Sep 06, 2024 34.34 34.95 34.09 34.52 85,236 +0.26(+0.76%)
Sep 05, 2024 35.13 35.70 34.15 34.26 42,005 -0.55(-1.58%)
Sep 04, 2024 34.29 35.01 33.95 34.81 114,599 +0.13(+0.37%)
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.