Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 35.57 35.57 35.40 35.44 6,407 -0.03(-0.08%)
Nov 26, 2024 35.50 35.50 35.41 35.47 31,963 +0.08(+0.23%)
Nov 25, 2024 35.47 35.47 35.35 35.39 53,148 +0.06(+0.16%)
Nov 22, 2024 35.25 35.34 35.25 35.33 11,188 +0.03(+0.08%)
Nov 21, 2024 35.34 35.34 35.10 35.30 23,812 +0.12(+0.34%)
Nov 20, 2024 35.23 35.23 35.06 35.18 5,974 -0.02(-0.06%)
Nov 19, 2024 35.08 35.22 35.05 35.20 29,129 +0.05(+0.15%)
Nov 18, 2024 35.06 35.19 35.06 35.15 22,928 +0.07(+0.20%)
Nov 15, 2024 35.15 35.15 35.02 35.08 8,467 -0.19(-0.54%)
Nov 14, 2024 35.29 35.34 35.23 35.27 19,584 -0.07(-0.21%)
Nov 13, 2024 35.42 35.42 35.26 35.34 9,577 +0.03(+0.10%)
Nov 12, 2024 35.32 35.32 35.28 35.31 1,585 -0.04(-0.11%)
Nov 11, 2024 35.37 35.40 35.34 35.35 2,336 +0.02(+0.05%)
Nov 08, 2024 35.37 35.38 35.30 35.33 14,679 +0.06(+0.17%)
Nov 07, 2024 35.26 35.32 35.22 35.27 9,501 +0.08(+0.23%)
Nov 06, 2024 35.05 35.19 35.05 35.19 2,396 +0.40(+1.15%)
Nov 05, 2024 34.69 34.79 34.69 34.79 9,707 +0.19(+0.55%)
Nov 04, 2024 34.63 34.69 34.58 34.60 190,873 -0.08(-0.22%)
Nov 01, 2024 34.69 34.77 34.66 34.68 18,210 +0.06(+0.16%)
Oct 31, 2024 34.86 34.86 34.62 34.62 5,656 -0.28(-0.80%)
Oct 30, 2024 34.92 34.99 34.90 34.90 9,044 -0.09(-0.26%)
Oct 29, 2024 35.03 35.03 34.86 34.99 15,205 +0.07(+0.20%)
Oct 28, 2024 35.07 35.07 34.92 34.92 2,525 +0.04(+0.11%)
Oct 25, 2024 34.93 35.06 34.87 34.88 7,952 +0.01(+0.03%)
Oct 24, 2024 34.90 34.93 34.84 34.87 13,240 -0.03(-0.09%)
Oct 23, 2024 34.96 34.96 34.75 34.90 15,866 -0.07(-0.20%)
Oct 22, 2024 34.95 35.01 34.89 34.97 2,064 +0.01(+0.03%)
Oct 21, 2024 34.97 34.98 34.89 34.96 15,207 -0.04(-0.12%)
Oct 18, 2024 34.98 35.03 34.97 35.00 8,062 +0.07(+0.20%)
Oct 17, 2024 34.95 34.99 34.93 34.93 16,699 +0.01(+0.04%)
Oct 16, 2024 34.81 34.95 34.81 34.92 12,201 +0.08(+0.22%)
Oct 15, 2024 34.95 34.95 34.84 34.84 4,023 -0.11(-0.31%)
Oct 14, 2024 34.95 34.95 34.95 34.95 689 +0.12(+0.34%)
Oct 11, 2024 34.81 34.85 34.78 34.83 4,765 +0.05(+0.14%)
Oct 10, 2024 34.75 34.78 34.71 34.78 15,125 -0.02(-0.06%)
Oct 09, 2024 34.66 34.80 34.66 34.80 10,266 +0.13(+0.38%)
Oct 08, 2024 34.59 34.67 34.59 34.67 5,935 +0.15(+0.44%)
Oct 07, 2024 34.62 34.62 34.50 34.52 7,870 -0.15(-0.44%)
Oct 04, 2024 34.63 34.67 34.56 34.67 2,893 +0.10(+0.29%)
Oct 03, 2024 34.52 34.61 34.48 34.57 15,731 -0.02(-0.07%)
Oct 02, 2024 34.52 34.63 34.50 34.59 8,625 +0.01(+0.03%)
Oct 01, 2024 34.70 34.78 34.53 34.58 56,079 -0.19(-0.54%)
Sep 30, 2024 34.72 34.78 34.60 34.77 30,119 +0.06(+0.17%)
Sep 27, 2024 34.71 34.75 34.65 34.71 5,472 -0.03(-0.09%)
Sep 26, 2024 34.74 34.74 34.62 34.74 6,040 +0.07(+0.20%)
Sep 25, 2024 34.71 34.71 34.62 34.67 42,712 -0.04(-0.12%)
Sep 24, 2024 34.71 34.71 34.57 34.71 10,474 +0.06(+0.17%)
Sep 23, 2024 34.58 34.65 34.55 34.65 67,290 +0.05(+0.14%)
Sep 20, 2024 34.57 34.60 34.53 34.60 15,921 -0.03(-0.09%)
Sep 19, 2024 34.55 34.64 34.50 34.63 69,150 +0.30(+0.87%)
Sep 18, 2024 34.35 34.47 34.31 34.33 15,801 -0.01(-0.04%)
Sep 17, 2024 34.38 34.47 34.25 34.34 25,147 -0.04(-0.11%)
Sep 16, 2024 34.32 34.38 34.26 34.38 17,872 +0.03(+0.09%)
Sep 13, 2024 34.22 34.37 34.22 34.35 23,264 +0.10(+0.29%)
Sep 12, 2024 34.07 34.25 34.06 34.25 32,078 +0.06(+0.18%)
Sep 11, 2024 33.85 34.19 33.56 34.19 67,743 +0.25(+0.74%)
Sep 10, 2024 33.96 33.96 33.73 33.94 134,950 +0.09(+0.27%)
Sep 09, 2024 33.79 33.88 33.73 33.85 28,923 +0.19(+0.56%)
Sep 06, 2024 34.01 34.01 33.60 33.66 136,374 -0.27(-0.80%)
Sep 05, 2024 33.97 34.05 33.84 33.93 243,797 -0.04(-0.12%)
Sep 04, 2024 33.92 34.04 33.92 33.97 664,416 +0.04(+0.12%)
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.