Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 36.87 36.95 35.45 35.62 7,274,306 -0.92(-2.52%)
Oct 31, 2024 38.52 38.70 36.50 36.54 6,555,219 -2.03(-5.26%)
Oct 30, 2024 37.28 38.83 37.10 38.57 9,994,185 +1.26(+3.38%)
Oct 29, 2024 37.33 37.61 36.98 37.31 7,254,034 +0.00(+0.00%)
Oct 28, 2024 36.90 37.49 36.61 37.31 5,027,132 -0.17(-0.45%)
Oct 25, 2024 37.14 37.77 36.63 37.48 6,633,664 +0.52(+1.41%)
Oct 24, 2024 36.42 37.19 36.04 36.96 4,569,601 +0.77(+2.13%)
Oct 23, 2024 36.05 36.30 35.70 36.19 7,354,838 +0.22(+0.61%)
Oct 22, 2024 36.57 36.57 35.96 35.97 4,663,926 -0.39(-1.07%)
Oct 21, 2024 36.70 36.78 36.10 36.36 4,495,770 -0.13(-0.36%)
Oct 18, 2024 37.06 37.08 36.01 36.49 5,360,452 -0.57(-1.54%)
Oct 17, 2024 36.96 37.08 36.51 37.06 4,594,681 +0.38(+1.04%)
Oct 16, 2024 36.49 36.86 36.39 36.68 4,304,196 +0.40(+1.10%)
Oct 15, 2024 36.10 37.00 35.99 36.28 5,318,860 -0.32(-0.87%)
Oct 14, 2024 37.13 37.20 36.48 36.60 4,484,353 -0.81(-2.17%)
Oct 11, 2024 36.36 37.56 36.36 37.41 5,047,031 +0.79(+2.16%)
Oct 10, 2024 36.51 36.73 36.19 36.62 3,970,270 +0.07(+0.19%)
Oct 09, 2024 36.75 37.06 36.43 36.55 5,343,740 -0.52(-1.40%)
Oct 08, 2024 36.98 37.24 36.30 37.07 10,857,778 -0.23(-0.62%)
Oct 07, 2024 36.88 37.36 36.55 37.30 6,957,636 +0.36(+0.97%)
Oct 04, 2024 37.94 38.16 36.94 36.94 10,140,806 -0.73(-1.94%)
Oct 03, 2024 37.12 37.78 36.64 37.67 12,308,121 +0.90(+2.45%)
Oct 02, 2024 36.99 37.05 36.37 36.77 9,145,297 +0.52(+1.43%)
Oct 01, 2024 36.25 36.73 35.89 36.25 6,610,903 -0.39(-1.06%)
Sep 30, 2024 36.43 37.13 36.29 36.64 8,664,877 +0.11(+0.30%)
Sep 27, 2024 36.15 37.11 35.96 36.53 6,501,684 +1.02(+2.87%)
Sep 26, 2024 35.00 35.69 35.00 35.51 7,220,281 +0.35(+1.00%)
Sep 25, 2024 35.66 35.82 34.89 35.16 5,574,623 -0.48(-1.35%)
Sep 24, 2024 36.08 36.38 35.63 35.64 5,984,727 -0.32(-0.89%)
Sep 23, 2024 35.00 36.36 34.95 35.96 8,604,896 +1.13(+3.24%)
Sep 20, 2024 34.57 35.15 34.01 34.83 10,596,249 +0.10(+0.29%)
Sep 19, 2024 34.25 34.98 33.82 34.73 7,568,203 +1.20(+3.58%)
Sep 18, 2024 33.33 33.76 32.88 33.53 4,496,903 +0.26(+0.78%)
Sep 17, 2024 33.69 33.91 33.21 33.27 6,247,124 -0.28(-0.83%)
Sep 16, 2024 33.25 33.80 33.09 33.55 5,492,096 +0.36(+1.08%)
Sep 13, 2024 33.60 33.90 32.83 33.19 7,092,382 +0.33(+1.00%)
Sep 12, 2024 32.69 33.08 31.66 32.86 8,351,433 -0.02(-0.06%)
Sep 11, 2024 32.20 33.15 31.89 32.88 7,822,130 +0.76(+2.37%)
Sep 10, 2024 32.16 32.38 31.45 32.12 5,504,723 +0.21(+0.66%)
Sep 09, 2024 32.25 32.65 31.88 31.91 5,876,719 -0.45(-1.39%)
Sep 06, 2024 32.81 33.20 32.15 32.36 7,131,890 -0.46(-1.40%)
Sep 05, 2024 33.01 33.10 32.21 32.82 5,155,500 +0.16(+0.49%)
Sep 04, 2024 32.99 33.75 32.53 32.66 5,386,618 -0.26(-0.79%)
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.